威力传动

sz300904 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）

44.86

涨跌幅

-12.02%

成交量

3,657,300 股

成交额

169,811,744 元

换手率

10.58%

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	49.94	44.86	50.18	44.20	-12.02%	3,657,300	169,811,744	10.58
2026-10-13	52.00	50.99	52.05	48.50	-3.39%	4,273,200	214,604,160	12.36
2026-10-12	47.60	52.78	55.91	46.99	+10.42%	5,802,000	302,962,624	16.78
2026-10-09	49.83	47.80	51.19	46.50	-8.22%	4,189,700	202,631,408	12.11
2026-10-08	47.07	52.08	52.22	47.07	+2.44%	4,250,200	211,466,032	12.29
2026-09-30	47.91	50.84	53.99	47.30	+8.31%	4,628,300	234,409,568	13.38
2026-09-29	46.80	46.94	48.82	44.80	-2.05%	3,809,100	176,746,096	11.01
2026-09-28	46.96	47.92	48.46	45.09	+1.96%	4,359,000	203,339,696	12.60
2026-09-24	42.72	47.00	48.99	42.23	+9.97%	5,255,400	244,895,360	15.20
2026-09-23	43.26	42.74	43.50	42.45	-1.20%	1,081,500	46,226,124	3.13
2026-09-22	44.38	43.26	44.56	43.01	-2.28%	2,105,400	91,458,160	6.09
2026-09-21	43.06	44.27	45.48	43.06	+1.07%	2,478,100	109,972,832	7.17
2026-09-18	43.16	43.80	45.32	42.50	+1.48%	2,631,600	115,742,216	7.61
2026-09-17	43.37	43.16	43.59	41.41	-0.99%	2,804,600	119,259,208	8.11
2026-09-16	42.84	43.59	43.68	40.68	+1.37%	3,917,000	165,746,160	11.33
2026-09-15	39.16	43.00	45.36	38.35	+9.92%	3,791,400	161,838,448	10.96
2026-09-14	39.14	39.12	39.50	38.24	-0.03%	826,600	32,394,454	2.39
2026-09-11	39.63	39.13	40.24	38.50	-2.35%	714,300	27,918,742	2.07
2026-09-10	40.83	40.07	40.95	39.71	-2.15%	597,200	23,973,418	1.73
2026-09-09	41.46	40.95	42.18	40.76	-2.43%	517,800	21,426,210	1.50
2026-09-08	42.31	41.97	42.31	41.51	-0.07%	456,500	19,116,588	1.32
2026-09-07	41.88	42.00	42.49	41.27	+2.21%	498,100	20,911,016	1.44
2026-09-04	40.97	41.09	42.16	40.61	+0.76%	789,100	32,752,536	2.28
2026-09-03	41.68	40.78	42.23	40.42	-2.11%	605,300	24,837,712	1.75
2026-09-02	42.47	41.66	42.51	41.21	-1.61%	515,100	21,467,024	1.49
2026-09-01	42.84	42.34	42.86	41.99	-0.61%	530,200	22,490,250	1.53
2026-08-31	42.39	42.60	42.83	41.62	+0.83%	599,900	25,364,384	1.73
2026-08-28	41.18	42.25	42.90	40.89	+2.60%	801,800	33,890,404	2.32
2026-08-27	41.18	41.18	41.72	40.60	-0.12%	825,500	34,040,916	2.39
2026-08-26	40.65	41.23	41.89	39.65	+2.51%	955,700	38,907,044	2.76

需要全历史数据与程序化访问？查看威力传动日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300904 获取全部历史日线。