唯万密封

sz301161 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）

25.77

涨跌幅

-2.64%

成交量

1,772,700 股

成交额

46,258,076 元

换手率

2.30%

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	26.40	25.77	26.50	25.77	-2.64%	1,772,700	46,258,076	2.30
2026-10-13	25.89	26.47	26.90	24.88	+0.68%	2,531,400	65,611,140	3.28
2026-10-12	26.70	26.29	27.53	26.20	-1.83%	2,969,300	79,256,080	3.85
2026-10-09	27.77	26.78	27.77	25.65	-3.32%	3,358,400	89,024,088	4.35
2026-10-08	28.53	27.70	29.17	27.44	-3.01%	2,370,300	66,438,024	3.07
2026-09-30	29.42	28.56	29.88	28.53	-2.16%	1,891,700	54,961,360	2.45
2026-09-29	29.37	29.19	29.60	28.93	-0.21%	1,706,500	49,974,408	2.21
2026-09-28	30.83	29.25	30.83	28.94	-4.72%	2,694,500	79,435,080	3.49
2026-09-24	31.35	30.70	31.50	30.68	-2.04%	1,877,800	58,264,880	2.43
2026-09-23	31.10	31.34	31.55	30.45	+1.16%	2,692,000	83,824,656	3.49
2026-09-22	31.34	30.98	31.65	30.85	-1.15%	3,056,300	95,446,096	3.96
2026-09-21	31.14	31.34	31.55	30.81	+0.97%	3,638,100	113,615,656	4.71
2026-09-18	30.56	31.04	31.27	30.40	+4.16%	4,677,800	144,762,336	6.06
2026-09-17	29.41	29.80	30.19	29.03	+0.61%	3,592,000	106,550,816	4.65
2026-09-16	28.11	29.62	29.72	27.67	+5.33%	3,590,200	104,288,248	4.65
2026-09-15	27.98	28.12	28.69	27.63	+0.46%	2,140,200	60,511,320	2.77
2026-09-14	27.41	27.99	28.24	27.22	+1.05%	1,877,700	52,326,088	2.43
2026-09-11	28.17	27.70	28.41	27.16	-3.32%	2,211,300	61,300,676	2.86
2026-09-10	28.59	28.65	28.85	28.20	-0.49%	1,922,500	54,751,424	2.49
2026-09-09	28.50	28.79	29.22	28.39	+1.41%	2,625,700	75,633,504	3.40
2026-09-08	28.62	28.39	28.67	28.02	-0.60%	2,783,500	78,980,280	3.61
2026-09-07	28.55	28.56	29.00	28.01	+0.18%	2,730,400	78,237,400	3.54
2026-09-04	29.54	28.51	29.78	28.35	-2.60%	3,397,000	98,910,808	4.40
2026-09-03	29.48	29.27	30.50	29.02	-0.37%	3,156,400	93,120,984	4.09
2026-09-02	29.00	29.38	29.66	28.87	+0.10%	2,994,900	87,765,824	3.88
2026-09-01	29.62	29.35	29.80	28.93	-0.88%	3,702,000	108,355,888	4.80
2026-08-31	28.81	29.61	29.85	28.47	+1.61%	3,863,600	113,463,696	5.00
2026-08-28	29.70	29.14	30.43	29.14	-1.25%	4,455,600	132,541,232	5.77
2026-08-27	28.64	29.51	29.99	28.08	+4.06%	6,219,100	181,088,736	8.06
2026-08-26	29.58	28.36	29.75	27.87	-3.27%	6,900,400	196,608,128	8.94

需要全历史数据与程序化访问？查看唯万密封日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301161 获取全部历史日线。