维尔利
sz300190 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
3.61
涨跌幅
-0.28%
成交量
9,754,800 股
成交额
35,475,344 元
换手率
1.03%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.60 | 3.61 | 3.68 | 3.57 | -0.28% | 9,754,800 | 35,475,344 | 1.03 |
| 2026-10-13 | 3.60 | 3.62 | 3.65 | 3.53 | -0.55% | 11,710,800 | 41,972,520 | 1.24 |
| 2026-10-12 | 3.72 | 3.64 | 3.74 | 3.60 | -2.15% | 11,202,400 | 40,864,508 | 1.19 |
| 2026-10-09 | 3.70 | 3.72 | 3.74 | 3.61 | -0.27% | 11,960,900 | 43,854,084 | 1.27 |
| 2026-10-08 | 3.72 | 3.73 | 3.79 | 3.70 | -0.27% | 9,097,000 | 34,084,432 | 0.96 |
| 2026-09-30 | 3.79 | 3.74 | 3.81 | 3.71 | -1.06% | 9,185,400 | 34,378,804 | 0.97 |
| 2026-09-29 | 3.78 | 3.78 | 3.82 | 3.75 | +0.00% | 9,527,400 | 36,016,680 | 1.01 |
| 2026-09-28 | 3.92 | 3.78 | 3.93 | 3.74 | -4.06% | 14,939,400 | 56,765,544 | 1.58 |
| 2026-09-24 | 3.86 | 3.94 | 3.95 | 3.83 | +2.60% | 16,623,000 | 64,642,140 | 1.76 |
| 2026-09-23 | 3.86 | 3.84 | 3.90 | 3.82 | -0.26% | 11,282,800 | 43,612,576 | 1.19 |
| 2026-09-22 | 3.82 | 3.85 | 3.87 | 3.81 | +0.00% | 9,076,700 | 34,802,344 | 0.96 |
| 2026-09-21 | 3.79 | 3.85 | 3.85 | 3.76 | +1.58% | 10,653,800 | 40,571,680 | 1.13 |
| 2026-09-18 | 3.77 | 3.79 | 3.85 | 3.76 | +0.53% | 10,633,200 | 40,322,612 | 1.13 |
| 2026-09-17 | 3.77 | 3.77 | 3.77 | 3.72 | +0.00% | 10,530,200 | 39,447,016 | 1.12 |
| 2026-09-16 | 3.83 | 3.77 | 3.86 | 3.74 | -2.08% | 14,292,100 | 53,983,364 | 1.51 |
| 2026-09-15 | 3.98 | 3.85 | 3.99 | 3.83 | -3.51% | 14,457,600 | 56,224,928 | 1.53 |
| 2026-09-14 | 4.01 | 3.99 | 4.06 | 3.96 | -0.75% | 10,149,600 | 40,682,664 | 1.07 |
| 2026-09-11 | 4.04 | 4.02 | 4.08 | 3.98 | -0.74% | 11,268,700 | 45,336,892 | 1.19 |
| 2026-09-10 | 4.09 | 4.05 | 4.10 | 4.03 | -1.46% | 9,916,800 | 40,347,536 | 1.05 |
| 2026-09-09 | 4.13 | 4.11 | 4.14 | 4.07 | +0.00% | 12,393,100 | 50,877,224 | 1.31 |
| 2026-09-08 | 4.15 | 4.11 | 4.17 | 4.01 | -1.44% | 23,065,200 | 94,395,400 | 2.44 |
| 2026-09-07 | 4.07 | 4.17 | 4.26 | 4.01 | +2.46% | 38,226,200 | 158,455,872 | 4.05 |
| 2026-09-04 | 3.88 | 4.07 | 4.16 | 3.86 | +4.63% | 40,685,800 | 164,517,216 | 4.31 |
| 2026-09-03 | 3.78 | 3.89 | 3.99 | 3.72 | +2.91% | 29,207,000 | 112,935,088 | 3.09 |
| 2026-09-02 | 3.79 | 3.78 | 3.81 | 3.72 | -0.53% | 10,023,700 | 37,684,404 | 1.06 |
| 2026-09-01 | 3.76 | 3.80 | 3.86 | 3.76 | +0.26% | 17,417,400 | 66,421,496 | 1.84 |
| 2026-08-31 | 3.74 | 3.79 | 3.80 | 3.74 | +0.53% | 9,393,100 | 35,492,500 | 0.99 |
| 2026-08-28 | 3.72 | 3.77 | 3.82 | 3.68 | +0.80% | 17,824,100 | 66,963,528 | 1.89 |
| 2026-08-27 | 3.60 | 3.74 | 3.74 | 3.60 | +2.19% | 20,024,700 | 73,349,536 | 2.12 |
| 2026-08-26 | 3.65 | 3.66 | 3.78 | 3.64 | +0.27% | 14,960,900 | 55,491,232 | 1.58 |
需要全历史数据与程序化访问？
查看 维尔利 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz300190 获取全部历史日线。