威士顿

sz301315 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（2026-10-15）

41.25

涨跌幅

-2.37%

成交量

1,767,600 股

成交额

73,288,648 元

换手率

2.19%

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(%)
2026-10-15	41.38	41.25	42.24	40.81	-2.37%	1,767,600	73,288,648	2.19
2026-10-14	42.04	42.25	43.40	41.37	-0.33%	1,531,700	64,857,928	1.90
2026-10-13	41.91	42.39	43.00	41.31	+0.38%	1,718,400	72,334,712	2.13
2026-10-12	42.93	42.23	43.37	42.00	-2.06%	1,772,200	75,438,704	2.19
2026-10-09	42.70	43.12	43.38	40.47	+2.04%	2,282,600	96,119,592	2.83
2026-10-08	42.60	42.26	43.35	42.01	-1.31%	1,629,800	69,375,248	2.02
2026-09-30	44.30	42.82	44.95	42.80	-2.90%	1,828,100	79,375,624	2.26
2026-09-29	43.39	44.10	44.63	43.39	+0.55%	1,561,600	69,063,272	1.93
2026-09-28	44.25	43.86	44.60	43.16	-0.75%	1,776,200	77,963,544	2.20
2026-09-24	44.58	44.19	44.90	43.83	-1.10%	2,276,600	100,893,080	2.82
2026-09-23	43.71	44.68	45.00	43.71	+1.22%	3,750,400	167,118,800	4.64
2026-09-22	42.36	44.14	44.70	42.18	+3.13%	5,844,100	256,056,160	7.23
2026-09-21	39.19	42.80	42.98	38.72	+9.91%	4,896,400	202,418,208	6.06
2026-09-18	37.81	38.94	39.14	37.61	+3.78%	1,635,200	62,989,812	2.02
2026-09-17	37.33	37.52	37.65	36.90	+0.27%	1,015,300	37,947,404	1.26
2026-09-16	36.71	37.42	37.65	36.57	+1.11%	1,065,200	39,608,932	1.32
2026-09-15	37.72	37.01	37.92	36.89	-1.73%	1,095,300	40,952,324	1.36
2026-09-14	37.68	37.66	38.17	37.46	-0.08%	944,800	35,703,832	1.17
2026-09-11	39.00	37.69	39.08	37.20	-3.58%	1,842,400	69,504,088	2.28
2026-09-10	38.58	39.09	39.40	37.37	-1.36%	1,875,500	72,558,480	2.32
2026-09-09	40.22	39.63	40.55	39.17	-1.66%	1,768,400	70,103,680	2.19
2026-09-08	40.40	40.30	41.14	40.11	-0.40%	1,698,300	68,919,152	2.10
2026-09-07	40.75	40.46	41.33	40.28	-1.37%	1,807,100	73,282,608	2.24
2026-09-04	40.99	41.02	42.25	40.41	+1.21%	2,955,400	123,041,168	3.66
2026-09-03	41.44	40.53	41.71	40.31	-1.10%	1,780,200	72,946,744	2.20
2026-09-02	40.79	40.98	41.62	40.14	-1.49%	2,192,600	89,313,512	2.71
2026-09-01	40.50	41.60	42.70	40.26	+2.69%	3,217,000	133,131,080	3.98
2026-08-31	41.18	40.51	41.37	39.33	-3.55%	3,021,000	121,550,488	3.74
2026-08-28	41.50	42.00	42.49	41.00	-1.41%	3,649,700	152,694,672	4.52
2026-08-27	40.64	42.60	42.70	40.10	+3.78%	3,807,800	157,837,216	4.71

需要全历史数据与程序化访问？查看威士顿日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301315 获取全部历史日线。