卫宁健康
sz300253 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）
7.20
涨跌幅
-1.77%
成交量
36,868,800 股
成交额
267,012,336 元
换手率
1.99%
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 | 7.30 | 7.20 | 7.33 | 7.20 | -1.77% | 36,868,800 | 267,012,336 | 1.99 |
| 2026-10-13 | 7.30 | 7.33 | 7.47 | 7.16 | -1.35% | 68,876,900 | 502,923,872 | 3.71 |
| 2026-10-12 | 7.21 | 7.43 | 7.47 | 7.18 | +2.62% | 78,908,600 | 581,096,768 | 4.25 |
| 2026-10-09 | 6.87 | 7.24 | 7.26 | 6.80 | +4.78% | 64,379,000 | 454,307,232 | 3.47 |
| 2026-10-08 | 7.00 | 6.91 | 7.12 | 6.87 | -1.00% | 33,410,200 | 233,724,480 | 1.80 |
| 2026-09-30 | 7.00 | 6.98 | 7.05 | 6.92 | +0.29% | 30,086,100 | 210,281,168 | 1.62 |
| 2026-09-29 | 6.82 | 6.96 | 6.99 | 6.78 | +1.90% | 29,427,600 | 203,759,488 | 1.59 |
| 2026-09-28 | 7.01 | 6.83 | 7.04 | 6.75 | -1.01% | 33,483,100 | 229,324,256 | 1.81 |
| 2026-09-24 | 6.98 | 6.90 | 7.06 | 6.88 | -1.57% | 31,319,500 | 217,769,344 | 1.69 |
| 2026-09-23 | 7.12 | 7.01 | 7.17 | 7.00 | -1.96% | 36,404,000 | 256,760,496 | 1.96 |
| 2026-09-22 | 7.00 | 7.15 | 7.21 | 7.00 | +2.73% | 64,839,000 | 461,628,832 | 3.50 |
| 2026-09-21 | 6.75 | 6.96 | 6.98 | 6.74 | +2.96% | 48,961,600 | 338,449,120 | 2.64 |
| 2026-09-18 | 6.74 | 6.76 | 6.90 | 6.73 | +1.05% | 38,463,400 | 262,008,848 | 2.07 |
| 2026-09-17 | 6.63 | 6.69 | 6.73 | 6.62 | +0.15% | 21,081,600 | 140,832,832 | 1.14 |
| 2026-09-16 | 6.59 | 6.68 | 6.68 | 6.53 | +1.06% | 22,635,500 | 149,808,864 | 1.22 |
| 2026-09-15 | 6.70 | 6.61 | 6.75 | 6.59 | -1.20% | 26,809,900 | 178,517,072 | 1.45 |
| 2026-09-14 | 6.66 | 6.69 | 6.74 | 6.63 | +0.45% | 22,537,800 | 150,651,648 | 1.22 |
| 2026-09-11 | 6.78 | 6.66 | 6.80 | 6.61 | -2.49% | 35,428,300 | 236,279,216 | 1.91 |
| 2026-09-10 | 6.87 | 6.83 | 6.87 | 6.78 | -1.01% | 22,447,400 | 153,055,680 | 1.21 |
| 2026-09-09 | 7.07 | 6.90 | 7.07 | 6.86 | -2.54% | 41,663,000 | 288,446,464 | 2.25 |
| 2026-09-08 | 6.95 | 7.08 | 7.12 | 6.88 | +1.87% | 44,650,000 | 314,564,480 | 2.41 |
| 2026-09-07 | 7.05 | 6.95 | 7.07 | 6.91 | -0.86% | 37,827,600 | 263,295,344 | 2.04 |
| 2026-09-04 | 7.02 | 7.01 | 7.25 | 7.00 | +0.86% | 60,404,100 | 430,723,040 | 3.26 |
| 2026-09-03 | 7.11 | 6.95 | 7.21 | 6.93 | -2.11% | 40,163,200 | 281,972,416 | 2.17 |
| 2026-09-02 | 7.21 | 7.10 | 7.27 | 7.09 | -1.80% | 36,556,400 | 260,814,496 | 1.97 |
| 2026-09-01 | 7.08 | 7.23 | 7.42 | 7.08 | +2.26% | 70,843,400 | 514,604,672 | 3.82 |
| 2026-08-31 | 6.78 | 7.07 | 7.08 | 6.76 | +2.91% | 52,574,400 | 366,114,400 | 2.83 |
| 2026-08-28 | 6.89 | 6.87 | 7.05 | 6.84 | +0.73% | 56,949,200 | 394,996,640 | 3.07 |
| 2026-08-27 | 6.77 | 6.82 | 6.85 | 6.75 | +0.59% | 34,337,600 | 233,695,120 | 1.85 |
| 2026-08-26 | 6.97 | 6.78 | 6.98 | 6.73 | -4.24% | 68,378,900 | 466,886,272 | 3.69 |
需要全历史数据与程序化访问？
查看 卫宁健康 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=sz300253 获取全部历史日线。