万事利

sz301066 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）

12.87

涨跌幅

-3.16%

成交量

12,766,000 股

成交额

166,254,256 元

换手率

5.48%

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	13.16	12.87	13.58	12.70	-3.16%	12,766,000	166,254,256	5.48
2026-10-13	12.80	13.29	13.31	12.66	+2.86%	11,045,400	143,926,688	4.74
2026-10-12	12.56	12.92	13.27	12.23	+2.54%	6,899,000	87,940,640	2.96
2026-10-09	12.24	12.60	12.65	11.91	+2.44%	4,337,700	53,331,108	1.86
2026-10-08	12.26	12.30	12.66	12.21	+0.00%	3,140,400	38,967,812	1.35
2026-09-30	12.32	12.30	12.65	12.30	-1.05%	3,020,900	37,549,620	1.30
2026-09-29	12.40	12.43	12.60	12.26	+0.32%	3,139,400	39,059,012	1.35
2026-09-28	12.60	12.39	12.79	12.35	-2.13%	4,797,100	59,869,576	2.06
2026-09-24	12.59	12.66	13.28	12.43	+1.44%	7,044,700	90,654,120	3.02
2026-09-23	12.64	12.48	12.71	12.38	-1.89%	4,043,400	50,645,168	1.73
2026-09-22	12.71	12.72	12.80	12.55	+0.16%	4,512,000	57,243,100	1.94
2026-09-21	12.10	12.70	12.80	12.07	+5.22%	6,927,900	87,193,384	2.97
2026-09-18	11.63	12.07	12.58	11.57	+4.23%	6,739,500	81,954,984	2.89
2026-09-17	11.66	11.58	11.69	11.48	-0.94%	3,027,700	35,093,496	1.30
2026-09-16	11.53	11.69	11.85	11.30	+2.10%	3,984,400	46,437,284	1.71
2026-09-15	11.93	11.45	11.97	11.45	-4.58%	3,728,000	43,498,052	1.60
2026-09-14	12.18	12.00	12.23	11.96	-1.23%	2,583,300	31,171,584	1.11
2026-09-11	12.63	12.15	12.63	12.12	-4.56%	3,822,000	46,835,552	1.64
2026-09-10	12.98	12.73	12.99	12.65	-1.85%	2,541,200	32,445,442	1.09
2026-09-09	13.25	12.97	13.25	12.87	-2.11%	4,719,200	61,359,676	2.02
2026-09-08	13.69	13.25	14.00	13.14	+0.76%	7,034,000	94,325,768	3.02
2026-09-07	12.95	13.15	13.26	12.90	+1.15%	5,561,500	72,777,872	2.39
2026-09-04	12.77	13.00	13.14	12.66	+2.12%	5,738,900	74,339,016	2.46
2026-09-03	13.17	12.73	13.50	12.63	-1.85%	9,148,300	118,642,832	3.92
2026-09-02	12.43	12.97	13.28	12.36	+2.69%	11,996,500	155,729,632	5.15
2026-09-01	12.42	12.63	12.88	12.30	+1.69%	5,595,000	70,598,200	2.40
2026-08-31	12.29	12.42	12.48	12.03	+1.06%	3,692,800	45,573,264	1.58
2026-08-28	11.91	12.29	12.50	11.87	+2.85%	5,002,500	61,367,580	2.15
2026-08-27	12.06	11.95	12.13	11.82	-0.67%	2,970,800	35,542,372	1.27
2026-08-26	12.20	12.03	12.22	11.87	-1.47%	3,739,700	44,956,180	1.60

需要全历史数据与程序化访问？查看万事利日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301066 获取全部历史日线。