中威电子

sz300270 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）

9.94

涨跌幅

-3.40%

成交量

6,710,300 股

成交额

67,909,392 元

换手率

2.22%

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	10.33	9.94	10.34	9.94	-3.40%	6,710,300	67,909,392	2.22
2026-10-13	9.93	10.29	10.41	9.75	+2.49%	9,969,400	100,844,536	3.29
2026-10-12	10.54	10.04	10.58	10.04	-4.38%	7,262,200	73,891,592	2.40
2026-10-09	10.13	10.50	10.55	9.82	+3.65%	10,407,300	105,850,768	3.44
2026-10-08	10.30	10.13	10.35	10.01	-0.78%	6,900,100	70,102,280	2.28
2026-09-30	10.70	10.21	10.78	10.18	-4.49%	10,566,500	109,806,832	3.49
2026-09-29	9.99	10.69	10.82	9.95	+5.53%	15,892,400	169,121,696	5.25
2026-09-28	10.25	10.13	10.25	9.86	-1.17%	6,731,200	67,552,520	2.22
2026-09-24	10.40	10.25	10.50	10.23	-1.44%	4,680,500	48,359,496	1.55
2026-09-23	10.57	10.40	10.61	10.29	-1.61%	6,262,600	65,068,372	2.07
2026-09-22	10.74	10.57	10.91	10.52	-1.21%	7,081,000	75,672,824	2.34
2026-09-21	10.53	10.70	10.76	10.52	+1.90%	8,881,000	94,790,192	2.93
2026-09-18	10.28	10.50	10.64	10.28	+2.74%	9,156,400	96,155,360	3.02
2026-09-17	10.22	10.22	10.50	10.13	-0.78%	7,902,200	81,368,496	2.61
2026-09-16	9.95	10.30	10.31	9.94	+3.10%	8,853,700	90,179,824	2.92
2026-09-15	10.26	9.99	10.32	9.97	-2.63%	7,294,300	73,835,616	2.41
2026-09-14	10.39	10.26	10.54	10.20	-1.72%	6,188,500	63,957,420	2.04
2026-09-11	10.52	10.44	10.52	10.17	-1.23%	7,004,600	72,419,616	2.31
2026-09-10	10.61	10.57	10.64	10.42	-0.84%	6,685,700	70,400,888	2.21
2026-09-09	10.82	10.66	11.10	10.64	-1.30%	8,202,600	89,012,640	2.71
2026-09-08	10.94	10.80	11.01	10.74	-1.28%	6,944,700	75,310,448	2.29
2026-09-07	10.93	10.94	11.11	10.91	-0.64%	6,459,600	70,984,032	2.13
2026-09-04	11.17	11.01	11.53	10.88	-1.26%	11,349,100	127,429,496	3.75
2026-09-03	11.64	11.15	11.77	11.02	-4.46%	12,372,100	139,142,304	4.09
2026-09-02	11.60	11.67	11.76	11.23	-0.77%	11,022,300	127,038,624	3.64
2026-09-01	11.56	11.76	11.94	11.51	+1.29%	11,571,000	135,732,992	3.82
2026-08-31	11.20	11.61	11.69	11.13	+2.02%	9,859,400	112,605,488	3.26
2026-08-28	11.41	11.38	11.63	11.31	-0.96%	10,141,500	116,085,352	3.35
2026-08-27	11.21	11.49	11.51	11.19	+1.77%	10,544,700	120,132,296	3.48
2026-08-26	11.39	11.29	11.55	11.23	-0.70%	9,437,500	107,177,632	3.12

需要全历史数据与程序化访问？查看中威电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300270 获取全部历史日线。