控制台 登录/注册

维海德

sz301318 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）
21.53
涨跌幅
+0.23%
成交量
2,224,600 股
成交额
48,092,328 元
换手率
2.39%
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 21.48 21.53 22.20 21.03 +0.23% 2,224,600 48,092,328 2.39
2026-10-13 21.38 21.48 21.73 20.61 +0.42% 1,060,200 22,465,034 1.14
2026-10-12 21.50 21.39 21.54 21.12 -0.60% 1,133,500 24,254,614 1.22
2026-10-09 21.53 21.52 21.76 20.43 +1.65% 1,451,300 30,577,622 1.56
2026-10-08 21.17 21.17 21.65 21.09 +0.05% 896,600 19,114,646 0.96
2026-09-30 21.56 21.16 21.66 21.14 -1.81% 832,000 17,739,412 0.89
2026-09-29 21.36 21.55 21.78 21.10 +1.89% 936,600 20,195,960 1.01
2026-09-28 21.48 21.15 21.48 21.00 -0.89% 849,100 17,984,408 0.91
2026-09-24 21.63 21.34 21.80 21.34 -1.34% 965,400 20,794,042 1.04
2026-09-23 21.50 21.63 21.68 21.10 +0.60% 941,900 20,240,794 1.01
2026-09-22 21.08 21.50 21.64 21.04 +2.63% 1,052,700 22,560,618 1.13
2026-09-21 20.85 20.95 21.05 20.76 +1.11% 720,400 15,070,349 0.77
2026-09-18 20.61 20.72 21.04 20.58 +0.68% 607,700 12,640,837 0.65
2026-09-17 20.59 20.58 20.72 20.15 -0.05% 750,800 15,340,752 0.81
2026-09-16 20.05 20.59 20.59 19.64 +2.69% 733,600 14,919,823 0.79
2026-09-15 20.67 20.05 20.76 20.02 -2.91% 771,600 15,651,661 0.83
2026-09-14 20.33 20.65 20.89 20.32 +1.23% 718,100 14,851,928 0.77
2026-09-11 20.70 20.40 20.89 20.00 -2.35% 688,200 14,048,811 0.74
2026-09-10 21.28 20.89 21.28 20.80 -1.37% 603,900 12,631,310 0.65
2026-09-09 21.62 21.18 21.62 20.96 -1.94% 879,600 18,662,192 0.94
2026-09-08 21.74 21.60 21.88 21.38 +1.17% 894,500 19,295,278 0.96
2026-09-07 21.19 21.35 21.53 21.10 +0.76% 944,300 20,166,032 1.01
2026-09-04 21.23 21.19 21.66 21.07 +0.28% 1,006,900 21,556,502 1.08
2026-09-03 21.70 21.13 21.80 21.12 -2.18% 918,100 19,633,408 0.99
2026-09-02 21.67 21.60 21.67 21.23 +0.14% 911,200 19,546,978 0.98
2026-09-01 21.43 21.57 21.77 21.30 +0.65% 1,076,600 23,280,298 1.16
2026-08-31 20.84 21.43 21.52 20.60 +2.24% 971,200 20,651,320 1.04
2026-08-28 20.78 20.96 21.12 20.78 +0.58% 890,000 18,684,576 0.96
2026-08-27 20.90 20.84 20.97 20.68 -0.29% 915,500 19,061,720 0.98
2026-08-26 21.00 20.90 21.10 20.70 -0.57% 831,700 17,405,264 0.89
需要全历史数据与程序化访问？ 查看 维海德 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=sz301318 获取全部历史日线。