维宏股份

sz300508 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）

32.29

涨跌幅

-2.92%

成交量

3,165,600 股

成交额

103,358,512 元

换手率

3.82%

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	33.02	32.29	33.35	32.25	-2.92%	3,165,600	103,358,512	3.82
2026-10-13	33.50	33.26	33.93	31.71	-1.36%	3,116,600	102,132,424	3.76
2026-10-12	34.63	33.72	34.63	33.00	-2.18%	2,066,900	69,863,328	2.50
2026-10-09	34.88	34.47	34.88	32.30	-0.83%	2,695,200	90,491,136	3.26
2026-10-08	36.88	34.76	37.26	34.49	-3.85%	1,958,200	69,781,312	2.37
2026-09-30	37.00	36.15	37.64	36.02	-1.79%	1,846,600	67,766,616	2.23
2026-09-29	37.06	36.81	37.91	36.81	-0.94%	1,437,000	53,375,168	1.74
2026-09-28	39.31	37.16	39.45	36.77	-4.84%	2,070,900	77,803,272	2.50
2026-09-24	39.54	39.05	40.50	39.00	-1.24%	1,705,900	67,632,400	2.06
2026-09-23	39.20	39.54	39.84	38.52	+1.44%	1,613,100	63,319,208	1.95
2026-09-22	39.75	38.98	39.80	38.81	-0.51%	1,590,000	62,513,836	1.92
2026-09-21	39.50	39.18	40.24	39.01	-0.81%	1,819,100	71,778,760	2.20
2026-09-18	39.44	39.50	40.08	39.09	+1.75%	2,194,000	86,730,096	2.65
2026-09-17	38.27	38.82	39.48	38.01	+0.26%	2,446,700	95,042,336	2.96
2026-09-16	36.65	38.72	38.87	36.45	+5.65%	2,858,400	108,302,256	3.45
2026-09-15	37.10	36.65	37.28	36.50	-0.81%	1,434,400	52,825,380	1.73
2026-09-14	37.08	36.95	37.53	36.11	-0.30%	1,839,300	68,028,416	2.22
2026-09-11	37.50	37.06	37.50	35.77	-1.78%	2,094,100	76,716,424	2.53
2026-09-10	38.38	37.73	38.39	37.60	-2.61%	1,865,600	70,787,984	2.25
2026-09-09	39.00	38.74	39.95	38.47	-0.92%	1,740,900	68,040,704	2.10
2026-09-08	40.20	39.10	40.20	38.83	-2.86%	1,911,900	75,347,672	2.31
2026-09-07	39.14	40.25	40.46	38.85	+2.84%	2,374,000	94,985,080	2.87
2026-09-04	40.45	39.14	40.81	38.60	-1.63%	2,805,900	111,513,696	3.39
2026-09-03	40.46	39.79	41.07	38.88	+0.28%	2,281,800	91,215,200	2.76
2026-09-02	39.74	39.68	40.34	38.89	-1.83%	2,226,700	87,829,520	2.69
2026-09-01	42.18	40.42	42.39	40.00	-4.17%	2,968,200	120,670,696	3.59
2026-08-31	39.00	42.18	42.45	38.63	+7.06%	4,157,400	171,294,144	5.02
2026-08-28	40.81	39.40	41.24	39.36	-2.48%	2,958,300	118,803,112	3.57
2026-08-27	39.88	40.40	41.15	39.42	+1.10%	2,954,000	118,871,912	3.57
2026-08-26	41.53	39.96	41.90	39.86	-3.85%	3,018,000	122,264,192	3.65

需要全历史数据与程序化访问？查看维宏股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300508 获取全部历史日线。