威马农机

sz301533 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）

27.07

涨跌幅

-3.97%

成交量

851,600 股

成交额

23,521,322 元

换手率

2.98%

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	28.30	27.07	28.58	27.07	-3.97%	851,600	23,521,322	2.98
2026-10-13	27.82	28.19	28.30	26.79	+1.33%	1,035,200	28,647,878	3.63
2026-10-12	28.55	27.82	28.68	27.71	-2.49%	950,000	26,661,136	3.33
2026-10-09	28.11	28.53	28.62	27.33	+1.21%	1,199,000	33,543,960	4.20
2026-10-08	28.40	28.19	28.89	28.03	-0.81%	907,700	25,745,232	3.18
2026-09-30	28.60	28.42	28.80	28.33	-0.25%	741,400	21,145,188	2.60
2026-09-29	28.26	28.49	28.72	28.23	+0.74%	860,300	24,540,428	3.01
2026-09-28	28.81	28.28	28.96	28.03	-1.43%	862,500	24,425,284	3.02
2026-09-24	28.77	28.69	28.96	28.52	-0.17%	693,500	19,901,456	2.43
2026-09-23	29.20	28.74	29.20	28.66	-1.51%	907,200	26,111,000	3.18
2026-09-22	29.57	29.18	29.60	28.97	-0.71%	1,011,400	29,496,586	3.54
2026-09-21	28.94	29.39	29.63	28.81	+2.08%	1,535,700	45,027,104	5.38
2026-09-18	29.30	28.79	29.80	28.76	-2.24%	1,876,300	54,702,416	6.57
2026-09-17	28.20	29.45	29.66	27.70	+4.43%	2,066,400	59,158,052	7.24
2026-09-16	27.89	28.20	28.46	27.67	+0.97%	1,106,100	31,098,524	3.87
2026-09-15	28.52	27.93	28.75	27.90	-2.07%	1,359,300	38,235,076	4.76
2026-09-14	28.80	28.52	29.03	28.23	+0.42%	1,309,600	37,503,272	4.59
2026-09-11	29.50	28.40	29.50	28.20	-2.61%	1,667,700	47,631,580	5.84
2026-09-10	30.15	29.16	30.50	29.02	-2.61%	1,716,600	50,811,624	6.01
2026-09-09	30.14	29.94	30.88	29.89	-2.41%	2,497,300	75,459,192	8.75
2026-09-08	29.78	30.68	30.99	29.40	+2.03%	3,530,600	107,359,288	12.37
2026-09-07	29.52	30.07	30.45	29.19	+3.65%	3,320,700	99,569,848	11.63
2026-09-04	28.98	29.01	29.60	28.46	+1.54%	2,759,400	80,355,288	9.67
2026-09-03	29.51	28.57	29.73	28.47	-3.48%	3,013,800	86,618,368	10.56
2026-09-02	30.14	29.60	30.65	29.10	-4.08%	4,606,400	135,674,720	16.14
2026-09-01	29.33	30.86	31.47	29.21	+3.31%	7,395,000	227,269,312	25.90
2026-08-31	30.87	29.87	31.55	29.75	-4.20%	7,938,300	241,306,896	27.81
2026-08-28	29.01	31.18	32.50	28.82	+1.90%	9,169,500	280,602,848	32.12
2026-08-27	27.46	30.60	32.90	27.21	+11.60%	9,114,500	282,434,848	31.93
2026-08-26	27.42	27.42	27.79	27.15	-0.11%	634,900	17,408,724	2.22

需要全历史数据与程序化访问？查看威马农机日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301533 获取全部历史日线。