威唐工业

sz300707 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）

11.74

涨跌幅

-3.93%

成交量

4,528,400 股

成交额

54,112,892 元

换手率

3.15%

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	12.19	11.74	12.29	11.70	-3.93%	4,528,400	54,112,892	3.15
2026-10-13	12.21	12.22	12.49	12.05	-1.13%	5,894,700	72,140,952	4.11
2026-10-12	12.51	12.36	12.60	12.07	-1.12%	6,075,800	75,090,384	4.23
2026-10-09	11.96	12.50	12.65	11.46	+3.91%	7,262,400	88,167,312	5.06
2026-10-08	12.09	12.03	12.27	11.92	-0.50%	2,370,000	28,570,252	1.65
2026-09-30	12.21	12.09	12.30	12.07	-0.98%	1,821,600	22,135,658	1.27
2026-09-29	12.03	12.21	12.26	11.91	+2.09%	2,974,800	36,166,008	2.07
2026-09-28	12.30	11.96	12.30	11.87	-1.48%	2,376,800	28,547,546	1.66
2026-09-24	12.09	12.14	12.24	12.09	+0.08%	2,625,800	31,938,132	1.83
2026-09-23	12.12	12.13	12.28	12.05	+0.00%	2,178,100	26,460,934	1.52
2026-09-22	11.95	12.13	12.22	11.88	+1.76%	3,466,500	41,911,248	2.41
2026-09-21	11.66	11.92	11.94	11.62	+2.41%	2,856,400	33,751,740	1.99
2026-09-18	11.71	11.64	11.81	11.56	-0.17%	2,375,400	27,744,704	1.65
2026-09-17	11.49	11.66	11.69	11.27	+1.48%	2,486,600	28,543,364	1.73
2026-09-16	11.30	11.49	11.56	11.13	+1.68%	2,248,900	25,668,364	1.57
2026-09-15	11.72	11.30	11.87	11.29	-3.75%	3,110,300	35,661,964	2.17
2026-09-14	11.64	11.74	11.85	11.52	+0.77%	2,074,500	24,285,106	1.44
2026-09-11	12.02	11.65	12.02	11.48	-3.48%	4,248,100	49,470,128	2.96
2026-09-10	12.29	12.07	12.29	12.00	-1.79%	2,227,500	26,891,654	1.55
2026-09-09	12.21	12.29	12.35	12.14	+0.74%	2,852,200	34,980,472	1.99
2026-09-08	12.10	12.20	12.21	11.97	+1.33%	2,008,300	24,344,276	1.40
2026-09-07	12.15	12.04	12.16	11.93	+0.17%	2,081,800	25,096,824	1.45
2026-09-04	12.16	12.02	12.32	11.94	-0.83%	2,466,900	29,956,332	1.72
2026-09-03	12.38	12.12	12.58	12.10	-1.38%	2,722,000	33,487,974	1.90
2026-09-02	12.26	12.29	12.33	12.05	-0.08%	2,589,200	31,555,432	1.80
2026-09-01	12.20	12.30	12.35	12.12	+0.65%	3,142,800	38,569,532	2.19
2026-08-31	11.98	12.22	12.29	11.74	-0.24%	4,056,400	48,931,004	2.83
2026-08-28	12.17	12.25	12.32	12.16	+0.00%	2,032,300	24,885,756	1.42
2026-08-27	12.27	12.25	12.33	12.16	-0.16%	2,372,400	29,047,336	1.65
2026-08-26	12.38	12.27	12.44	12.20	-0.97%	2,432,300	29,905,158	1.69

需要全历史数据与程序化访问？查看威唐工业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300707 获取全部历史日线。