优宁维

sz301166 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）

33.09

涨跌幅

-2.10%

成交量

2,275,500 股

成交额

76,129,136 元

换手率

4.03%

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	33.80	33.09	33.99	33.00	-2.10%	2,275,500	76,129,136	4.03
2026-10-13	33.52	33.80	34.23	32.81	-0.76%	3,103,800	104,147,600	5.50
2026-10-12	36.06	34.06	36.50	33.88	-6.48%	5,717,500	197,548,384	10.13
2026-10-09	34.70	36.42	37.20	33.90	+3.73%	6,488,300	230,798,384	11.50
2026-10-08	35.31	35.11	36.19	34.50	-0.68%	5,172,700	181,747,136	9.17
2026-09-30	32.98	35.35	35.50	32.75	+7.25%	4,651,400	161,834,544	8.24
2026-09-29	33.09	32.96	33.64	32.18	-0.57%	2,092,800	69,073,120	3.71
2026-09-28	33.15	33.15	33.75	32.75	+0.39%	2,986,600	99,237,304	5.29
2026-09-24	33.13	33.02	34.99	32.97	-0.03%	3,409,300	114,566,936	6.04
2026-09-23	32.40	33.03	33.43	31.79	+2.67%	2,966,800	97,098,696	5.26
2026-09-22	31.00	32.17	32.45	30.60	+3.77%	3,698,600	117,787,816	6.56
2026-09-21	30.00	31.00	31.33	29.32	+5.80%	3,390,100	104,274,704	6.01
2026-09-18	28.73	29.30	30.16	28.64	+2.09%	2,397,300	70,841,480	4.25
2026-09-17	27.80	28.70	28.95	27.47	+3.39%	1,730,900	49,287,768	3.07
2026-09-16	27.59	27.76	27.80	27.08	+0.80%	1,056,600	29,108,152	1.87
2026-09-15	28.21	27.54	28.47	27.54	-2.58%	1,147,300	31,991,276	2.03
2026-09-14	28.00	28.27	28.60	27.05	+2.95%	1,618,900	45,189,328	2.87
2026-09-11	27.90	27.46	28.14	27.02	-1.93%	1,385,100	37,954,600	2.46
2026-09-10	28.70	28.00	28.83	27.86	-3.11%	1,442,600	40,673,120	2.56
2026-09-09	29.17	28.90	29.17	28.65	-0.99%	1,065,900	30,815,750	1.89
2026-09-08	28.52	29.19	29.34	28.25	+2.67%	1,592,200	45,851,128	2.82
2026-09-07	28.86	28.43	28.86	28.37	-0.46%	1,232,800	35,172,520	2.19
2026-09-04	28.73	28.56	29.07	28.43	-0.49%	1,359,600	39,102,120	2.41
2026-09-03	28.99	28.70	29.24	28.57	-0.69%	1,262,300	36,354,988	2.24
2026-09-02	29.32	28.90	29.50	28.90	-1.70%	1,534,200	44,587,164	2.72
2026-09-01	29.27	29.40	29.66	29.06	+0.44%	1,761,500	51,718,108	3.12
2026-08-31	29.63	29.27	29.70	28.90	-0.85%	2,085,700	60,893,412	3.70
2026-08-28	29.80	29.52	29.91	29.45	-1.20%	2,428,000	71,947,336	4.30
2026-08-27	29.45	29.88	30.46	29.35	-0.07%	3,253,300	97,015,248	5.77
2026-08-26	29.89	29.90	31.43	29.50	+0.81%	3,557,100	107,099,544	6.30

需要全历史数据与程序化访问？查看优宁维日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301166 获取全部历史日线。