维业股份
sz300621 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）
6.83
涨跌幅
-3.94%
成交量
4,827,600 股
成交额
33,669,912 元
换手率
2.38%
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 | 7.06 | 6.83 | 7.21 | 6.77 | -3.94% | 4,827,600 | 33,669,912 | 2.38 |
| 2026-10-13 | 6.88 | 7.11 | 7.13 | 6.63 | +2.60% | 5,443,100 | 37,481,136 | 2.69 |
| 2026-10-12 | 7.05 | 6.93 | 7.08 | 6.79 | -1.56% | 4,725,300 | 32,757,862 | 2.33 |
| 2026-10-09 | 7.10 | 7.04 | 7.10 | 6.66 | -0.85% | 5,387,400 | 37,051,816 | 2.66 |
| 2026-10-08 | 7.11 | 7.10 | 7.25 | 6.98 | +0.00% | 3,690,900 | 26,249,206 | 1.82 |
| 2026-09-30 | 7.28 | 7.10 | 7.29 | 7.07 | -2.34% | 3,231,400 | 23,133,994 | 1.60 |
| 2026-09-29 | 7.09 | 7.27 | 7.30 | 7.00 | +3.27% | 3,812,400 | 27,513,078 | 1.88 |
| 2026-09-28 | 7.10 | 7.04 | 7.15 | 6.97 | -0.71% | 3,425,900 | 24,183,984 | 1.69 |
| 2026-09-24 | 7.06 | 7.09 | 7.16 | 7.03 | +0.42% | 2,808,100 | 19,942,472 | 1.39 |
| 2026-09-23 | 7.15 | 7.06 | 7.15 | 6.98 | -0.42% | 3,605,100 | 25,479,700 | 1.78 |
| 2026-09-22 | 7.04 | 7.09 | 7.15 | 6.93 | +1.00% | 5,031,400 | 35,520,796 | 2.48 |
| 2026-09-21 | 6.81 | 7.02 | 7.03 | 6.79 | +3.08% | 3,936,400 | 27,248,780 | 1.94 |
| 2026-09-18 | 6.83 | 6.81 | 6.94 | 6.80 | -0.29% | 4,449,800 | 30,566,448 | 2.20 |
| 2026-09-17 | 6.80 | 6.83 | 6.87 | 6.63 | +0.29% | 3,938,400 | 26,576,766 | 1.94 |
| 2026-09-16 | 6.61 | 6.81 | 6.84 | 6.56 | +2.10% | 4,447,900 | 30,001,158 | 2.20 |
| 2026-09-15 | 7.00 | 6.67 | 7.05 | 6.63 | -5.26% | 5,000,800 | 33,881,448 | 2.47 |
| 2026-09-14 | 6.89 | 7.04 | 7.10 | 6.86 | +0.72% | 4,158,200 | 29,100,194 | 2.05 |
| 2026-09-11 | 7.18 | 6.99 | 7.26 | 6.83 | -3.72% | 7,173,100 | 49,984,156 | 3.54 |
| 2026-09-10 | 7.30 | 7.26 | 7.36 | 7.21 | -0.55% | 3,952,600 | 28,739,804 | 1.95 |
| 2026-09-09 | 7.48 | 7.30 | 7.48 | 7.25 | -2.41% | 3,392,600 | 24,951,372 | 1.68 |
| 2026-09-08 | 7.42 | 7.48 | 7.50 | 7.36 | +0.54% | 2,288,100 | 17,046,392 | 1.13 |
| 2026-09-07 | 7.40 | 7.44 | 7.49 | 7.32 | +0.40% | 3,501,200 | 25,984,528 | 1.73 |
| 2026-09-04 | 7.33 | 7.41 | 7.53 | 7.33 | +1.51% | 4,394,200 | 32,650,096 | 2.17 |
| 2026-09-03 | 7.48 | 7.30 | 7.58 | 7.28 | -2.54% | 3,581,800 | 26,434,206 | 1.77 |
| 2026-09-02 | 7.42 | 7.49 | 7.52 | 7.32 | +0.13% | 4,433,300 | 32,956,858 | 2.19 |
| 2026-09-01 | 7.48 | 7.48 | 7.58 | 7.42 | -0.27% | 3,952,500 | 29,620,716 | 1.95 |
| 2026-08-31 | 7.39 | 7.50 | 7.53 | 7.33 | +2.32% | 5,312,300 | 39,502,524 | 2.62 |
| 2026-08-28 | 7.30 | 7.33 | 7.38 | 7.22 | +0.14% | 5,662,900 | 41,328,836 | 2.80 |
| 2026-08-27 | 7.40 | 7.32 | 7.44 | 7.28 | -2.01% | 3,616,800 | 26,565,504 | 1.79 |
| 2026-08-26 | 7.47 | 7.47 | 7.51 | 7.30 | -0.53% | 4,275,900 | 31,739,888 | 2.11 |
需要全历史数据与程序化访问？
查看 维业股份 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=sz300621 获取全部历史日线。