大普微-UW
sz301666 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）
291.78
涨跌幅
-4.96%
成交量
1,439,200 股
成交额
427,716,352 元
换手率
5.43%
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 | 300.04 | 291.78 | 305.00 | 291.04 | -4.96% | 1,439,200 | 427,716,352 | 5.43 |
| 2026-10-13 | 293.00 | 307.00 | 311.32 | 289.02 | +1.32% | 1,775,700 | 533,690,752 | 6.70 |
| 2026-10-12 | 312.76 | 303.00 | 314.85 | 302.77 | -5.01% | 1,341,100 | 413,241,280 | 5.06 |
| 2026-10-09 | 316.14 | 318.98 | 321.00 | 305.22 | -0.32% | 1,848,400 | 579,418,560 | 6.97 |
| 2026-10-08 | 334.01 | 320.00 | 337.99 | 316.23 | -5.85% | 2,342,300 | 760,194,496 | 8.83 |
| 2026-09-30 | 362.92 | 339.90 | 362.92 | 339.55 | -4.47% | 2,002,200 | 692,735,360 | 7.55 |
| 2026-09-29 | 359.19 | 355.81 | 360.99 | 351.13 | -1.30% | 1,452,300 | 517,762,400 | 5.48 |
| 2026-09-28 | 380.12 | 360.50 | 386.00 | 359.11 | -6.58% | 1,993,900 | 732,387,520 | 7.52 |
| 2026-09-24 | 400.91 | 385.88 | 401.39 | 385.50 | -5.40% | 2,182,600 | 851,843,520 | 8.23 |
| 2026-09-23 | 412.95 | 407.92 | 422.93 | 404.52 | +1.73% | 3,284,400 | 1,358,384,512 | 12.39 |
| 2026-09-22 | 425.98 | 401.00 | 426.99 | 399.39 | -3.02% | 3,497,400 | 1,433,079,936 | 13.19 |
| 2026-09-21 | 405.00 | 413.50 | 425.00 | 400.40 | +3.30% | 4,023,000 | 1,658,191,360 | 15.17 |
| 2026-09-18 | 384.11 | 400.30 | 408.55 | 381.02 | +6.87% | 3,973,900 | 1,569,586,944 | 14.99 |
| 2026-09-17 | 380.00 | 374.57 | 388.00 | 371.72 | -2.27% | 2,124,000 | 803,206,912 | 8.01 |
| 2026-09-16 | 366.00 | 383.26 | 384.74 | 365.50 | +3.61% | 2,362,000 | 892,038,272 | 8.91 |
| 2026-09-15 | 363.00 | 369.89 | 378.70 | 363.00 | +1.24% | 1,914,900 | 710,729,216 | 7.22 |
| 2026-09-14 | 364.00 | 365.35 | 371.20 | 356.66 | -2.08% | 1,538,500 | 560,523,648 | 5.80 |
| 2026-09-11 | 378.00 | 373.10 | 379.00 | 363.10 | -4.12% | 2,282,100 | 849,525,312 | 8.61 |
| 2026-09-10 | 392.81 | 389.14 | 400.60 | 388.88 | -2.06% | 1,809,900 | 712,359,616 | 6.83 |
| 2026-09-09 | 413.01 | 397.32 | 417.77 | 395.10 | -3.02% | 2,242,600 | 908,128,640 | 8.46 |
| 2026-09-08 | 417.06 | 409.70 | 425.60 | 407.00 | -2.65% | 2,703,600 | 1,122,461,440 | 10.20 |
| 2026-09-07 | 420.89 | 420.85 | 423.96 | 415.10 | +3.79% | 2,798,800 | 1,176,115,200 | 10.55 |
| 2026-09-04 | 425.61 | 405.48 | 427.00 | 402.00 | -4.90% | 2,498,200 | 1,033,677,568 | 9.42 |
| 2026-09-03 | 431.76 | 426.39 | 434.53 | 418.00 | +0.09% | 2,280,700 | 969,084,480 | 8.60 |
| 2026-09-02 | 425.24 | 426.01 | 430.68 | 418.60 | -2.95% | 2,297,900 | 976,063,104 | 8.67 |
| 2026-09-01 | 466.56 | 438.95 | 470.00 | 437.54 | -5.88% | 3,317,600 | 1,476,758,912 | 12.51 |
| 2026-08-31 | 470.00 | 466.36 | 479.00 | 451.15 | -2.00% | 4,318,500 | 2,011,352,192 | 16.29 |
| 2026-08-28 | 500.00 | 475.86 | 537.00 | 475.10 | +1.42% | 7,952,600 | 4,033,829,120 | 29.99 |
| 2026-08-27 | 458.96 | 469.20 | 469.20 | 455.73 | +20.00% | 2,072,100 | 961,955,904 | 7.81 |
| 2026-08-26 | 397.00 | 391.00 | 400.00 | 384.00 | -1.26% | 1,634,600 | 640,805,824 | 6.16 |
需要全历史数据与程序化访问？
查看 大普微-UW 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=sz301666 获取全部历史日线。