维科精密

sz301499 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）

23.05

涨跌幅

-3.72%

成交量

1,335,200 股

成交额

31,178,766 元

换手率

0.97%

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	23.78	23.05	23.91	22.95	-3.72%	1,335,200	31,178,766	0.97
2026-10-13	23.72	23.94	24.13	22.65	+0.00%	1,869,100	43,829,892	1.35
2026-10-12	24.03	23.94	24.92	23.90	-1.76%	1,948,200	47,305,264	1.41
2026-10-09	25.34	24.37	25.34	23.24	-1.69%	2,239,800	53,597,056	1.62
2026-10-08	25.73	24.79	25.73	24.55	-2.63%	1,376,200	34,488,836	1.00
2026-09-30	25.90	25.46	26.16	25.37	-1.05%	1,314,800	33,777,240	0.95
2026-09-29	25.59	25.73	26.05	25.35	+0.04%	1,475,000	38,081,632	1.07
2026-09-28	26.44	25.72	26.45	25.20	-2.80%	2,570,200	65,786,424	1.86
2026-09-24	26.61	26.46	27.40	26.39	-1.64%	2,523,400	67,715,784	1.83
2026-09-23	26.08	26.90	27.25	25.85	+3.14%	3,515,700	93,505,992	2.54
2026-09-22	26.76	26.08	26.84	25.92	-2.83%	3,847,900	100,838,272	2.78
2026-09-21	25.05	26.84	27.65	24.98	+7.19%	4,598,900	122,085,432	3.33
2026-09-18	24.69	25.04	25.25	24.44	+2.12%	1,204,300	30,046,172	0.87
2026-09-17	24.19	24.52	24.59	23.81	+1.53%	1,146,000	27,845,752	0.83
2026-09-16	23.66	24.15	24.24	23.26	+2.07%	969,700	23,140,816	0.70
2026-09-15	24.09	23.66	24.39	23.60	-2.07%	1,052,500	25,221,434	0.76
2026-09-14	23.28	24.16	24.35	23.28	+1.21%	1,129,500	27,201,584	0.82
2026-09-11	24.15	23.87	24.17	23.25	-1.73%	1,222,500	29,012,984	0.88
2026-09-10	24.82	24.29	24.82	24.06	-2.49%	1,323,800	32,260,876	0.96
2026-09-09	24.73	24.91	25.35	24.73	+0.00%	900,300	22,553,578	0.65
2026-09-08	24.85	24.91	25.20	24.66	-0.08%	1,041,800	25,994,040	0.75
2026-09-07	24.62	24.93	25.22	24.24	+1.26%	1,122,000	28,006,776	0.81
2026-09-04	25.15	24.62	25.76	24.44	-1.64%	1,536,600	38,507,468	1.11
2026-09-03	25.36	25.03	25.81	24.90	-1.30%	1,360,900	34,291,704	0.98
2026-09-02	25.41	25.36	25.50	25.02	-0.35%	890,000	22,514,198	0.64
2026-09-01	25.52	25.45	25.86	25.12	-0.27%	1,589,500	40,367,792	1.15
2026-08-31	24.63	25.52	25.79	24.53	+2.82%	1,495,500	37,987,984	1.08
2026-08-28	25.20	24.82	25.38	24.78	-1.04%	1,039,800	26,005,636	0.75
2026-08-27	24.65	25.08	25.13	24.51	+1.33%	1,089,700	27,156,256	0.79
2026-08-26	25.12	24.75	25.18	24.33	-0.56%	996,900	24,669,722	0.72

需要全历史数据与程序化访问？查看维科精密日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301499 获取全部历史日线。