威尔高
sz301251 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）
80.15
涨跌幅
+6.41%
成交量
16,336,400 股
成交额
1,315,713,152 元
换手率
9.40%
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 | 74.71 | 80.15 | 85.90 | 74.06 | +6.41% | 16,336,400 | 1,315,713,152 | 9.40 |
| 2026-10-13 | 70.03 | 75.32 | 77.40 | 69.20 | +2.13% | 11,684,100 | 860,788,032 | 6.72 |
| 2026-10-12 | 74.24 | 73.75 | 78.20 | 73.57 | -1.54% | 9,758,800 | 733,865,856 | 5.61 |
| 2026-10-09 | 79.55 | 74.90 | 79.94 | 71.00 | -4.89% | 10,699,500 | 799,593,600 | 6.16 |
| 2026-10-08 | 80.01 | 78.75 | 82.85 | 78.12 | -2.90% | 9,618,900 | 771,309,248 | 5.53 |
| 2026-09-30 | 87.38 | 81.10 | 87.80 | 80.84 | -7.18% | 11,778,300 | 978,613,760 | 6.78 |
| 2026-09-29 | 83.11 | 87.37 | 88.58 | 82.00 | +5.67% | 15,342,100 | 1,323,390,208 | 8.83 |
| 2026-09-28 | 90.00 | 82.68 | 91.00 | 82.27 | -6.87% | 12,518,800 | 1,059,814,208 | 7.20 |
| 2026-09-24 | 93.04 | 88.78 | 95.96 | 88.70 | -2.22% | 14,839,800 | 1,356,142,720 | 8.54 |
| 2026-09-23 | 87.30 | 90.80 | 92.80 | 85.57 | +5.58% | 12,271,900 | 1,101,617,792 | 7.06 |
| 2026-09-22 | 82.00 | 86.00 | 88.88 | 81.18 | +6.46% | 13,898,700 | 1,200,303,744 | 8.00 |
| 2026-09-21 | 77.74 | 80.78 | 81.77 | 77.03 | +4.80% | 13,091,400 | 1,043,985,920 | 7.53 |
| 2026-09-18 | 75.04 | 77.08 | 78.00 | 75.04 | +2.34% | 14,277,000 | 1,096,257,792 | 8.21 |
| 2026-09-17 | 83.21 | 75.32 | 84.50 | 74.56 | -7.90% | 22,903,500 | 1,758,138,624 | 13.18 |
| 2026-09-16 | 69.51 | 81.78 | 81.78 | 69.00 | +20.00% | 15,271,400 | 1,197,598,336 | 8.79 |
| 2026-09-15 | 65.88 | 68.15 | 69.15 | 64.53 | +3.79% | 12,339,000 | 833,041,472 | 7.10 |
| 2026-09-14 | 58.00 | 65.66 | 66.98 | 56.80 | +11.29% | 14,454,400 | 916,158,272 | 8.32 |
| 2026-09-11 | 58.78 | 59.00 | 59.98 | 55.83 | -1.26% | 8,572,800 | 496,251,648 | 4.93 |
| 2026-09-10 | 56.56 | 59.75 | 61.20 | 55.61 | +4.86% | 8,865,400 | 527,677,824 | 5.10 |
| 2026-09-09 | 56.40 | 56.98 | 58.95 | 56.01 | +1.57% | 5,756,700 | 330,339,776 | 3.31 |
| 2026-09-08 | 55.78 | 56.10 | 57.25 | 54.95 | +0.83% | 5,956,900 | 335,140,224 | 3.43 |
| 2026-09-07 | 54.18 | 55.64 | 56.15 | 53.00 | +3.65% | 6,644,200 | 365,728,544 | 3.82 |
| 2026-09-04 | 55.65 | 53.68 | 56.65 | 53.15 | -3.19% | 6,644,000 | 363,625,248 | 3.82 |
| 2026-09-03 | 55.87 | 55.45 | 56.50 | 54.01 | +0.40% | 7,369,800 | 407,811,008 | 4.24 |
| 2026-09-02 | 52.99 | 55.23 | 56.20 | 52.60 | +2.16% | 7,672,900 | 421,472,640 | 4.41 |
| 2026-09-01 | 55.00 | 54.06 | 56.50 | 53.10 | -2.77% | 8,681,500 | 469,312,256 | 4.99 |
| 2026-08-31 | 49.00 | 55.60 | 56.12 | 48.40 | +12.12% | 11,780,000 | 632,393,088 | 6.78 |
| 2026-08-28 | 49.50 | 49.59 | 51.20 | 48.45 | +1.08% | 8,348,100 | 420,691,712 | 4.80 |
| 2026-08-27 | 47.58 | 49.06 | 49.55 | 46.54 | +4.16% | 7,040,800 | 340,307,904 | 4.05 |
| 2026-08-26 | 47.10 | 47.10 | 47.53 | 45.00 | +0.30% | 5,597,800 | 260,070,480 | 3.22 |
需要全历史数据与程序化访问？
查看 威尔高 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=sz301251 获取全部历史日线。