维峰电子

sz301328 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）

43.99

涨跌幅

-3.85%

成交量

1,835,800 股

成交额

82,007,008 元

换手率

1.59%

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	45.28	43.99	46.20	43.87	-3.85%	1,835,800	82,007,008	1.59
2026-10-13	44.44	45.75	46.26	42.31	+1.94%	2,538,600	112,766,264	2.20
2026-10-12	47.00	44.88	47.44	44.56	-2.60%	2,104,900	96,319,040	1.83
2026-10-09	46.93	46.08	48.00	43.07	-2.78%	2,953,400	133,894,568	2.56
2026-10-08	47.78	47.40	49.50	45.89	+1.20%	3,186,600	152,354,896	2.77
2026-09-30	47.95	46.84	48.20	46.21	-0.02%	2,228,700	104,975,376	1.94
2026-09-29	46.04	46.85	47.74	45.71	+0.75%	2,471,300	115,628,432	2.15
2026-09-28	50.99	46.50	51.88	46.09	-7.72%	2,927,100	139,561,328	2.54
2026-09-24	51.06	50.39	52.86	50.21	-3.15%	2,365,500	121,244,704	2.05
2026-09-23	51.80	52.03	52.65	51.50	+0.70%	1,824,600	94,983,464	1.58
2026-09-22	53.67	51.67	53.80	51.30	-2.69%	2,251,400	118,490,264	1.95
2026-09-21	52.74	53.10	53.75	52.43	+0.68%	1,931,700	102,561,016	1.68
2026-09-18	52.99	52.74	53.37	51.88	+1.68%	2,153,900	113,427,664	1.87
2026-09-17	51.05	51.87	53.40	51.05	+0.66%	2,339,700	122,294,736	2.03
2026-09-16	50.15	51.53	52.37	49.30	+2.75%	2,645,200	135,399,312	2.30
2026-09-15	50.86	50.15	51.23	49.79	-1.05%	2,010,000	101,400,952	1.75
2026-09-14	49.01	50.68	51.03	48.33	+2.59%	2,787,700	139,902,576	2.42
2026-09-11	49.48	49.40	50.00	47.51	-1.40%	2,396,200	117,208,360	2.08
2026-09-10	51.17	50.10	51.17	49.52	-1.14%	1,693,600	84,797,048	1.47
2026-09-09	50.11	50.68	51.60	50.10	+0.76%	2,382,000	121,226,648	2.07
2026-09-08	52.60	50.30	52.79	50.02	-3.18%	3,100,100	157,871,248	2.69
2026-09-07	51.09	51.95	52.85	50.90	+1.25%	2,441,000	127,146,864	2.12
2026-09-04	53.10	51.31	54.50	50.87	-2.51%	2,141,000	111,810,528	1.86
2026-09-03	53.51	52.63	56.22	52.48	-0.13%	3,006,100	161,757,200	2.61
2026-09-02	52.40	52.70	53.27	51.10	-1.59%	2,739,500	142,824,992	2.38
2026-09-01	55.00	53.55	55.69	52.59	-2.78%	2,708,100	145,453,552	2.35
2026-08-31	53.00	55.08	55.40	52.78	+2.36%	2,610,600	142,467,072	2.27
2026-08-28	56.18	53.81	57.16	53.20	-3.74%	2,765,000	151,948,656	2.40
2026-08-27	53.06	55.90	56.19	53.06	+4.76%	3,457,100	189,046,448	3.00
2026-08-26	55.03	53.36	55.66	52.40	-3.28%	2,952,600	157,685,312	2.56

需要全历史数据与程序化访问？查看维峰电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301328 获取全部历史日线。