西南证券
sh600369 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）
3.96
涨跌幅
+0.00%
成交量
28,607,900 股
成交额
113,425,312 元
换手率
0.43%
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 | 3.94 | 3.96 | 3.99 | 3.93 | +0.00% | 28,607,900 | 113,425,312 | 0.43 |
| 2026-10-13 | 3.96 | 3.96 | 3.99 | 3.93 | -0.25% | 23,847,700 | 94,404,056 | 0.36 |
| 2026-10-12 | 3.95 | 3.97 | 3.98 | 3.93 | +0.76% | 25,755,200 | 102,069,264 | 0.39 |
| 2026-10-09 | 3.89 | 3.94 | 3.96 | 3.88 | +1.55% | 33,557,300 | 131,853,128 | 0.51 |
| 2026-10-08 | 3.91 | 3.88 | 3.95 | 3.87 | -1.02% | 21,057,900 | 82,158,096 | 0.32 |
| 2026-09-30 | 3.91 | 3.92 | 3.93 | 3.88 | +0.26% | 15,856,900 | 61,999,316 | 0.24 |
| 2026-09-29 | 3.84 | 3.91 | 3.92 | 3.84 | +1.30% | 22,128,300 | 86,119,584 | 0.33 |
| 2026-09-28 | 3.90 | 3.86 | 3.91 | 3.82 | -1.53% | 30,377,100 | 117,101,168 | 0.46 |
| 2026-09-24 | 3.98 | 3.92 | 3.98 | 3.91 | -1.75% | 25,777,300 | 101,447,904 | 0.39 |
| 2026-09-23 | 3.99 | 3.99 | 4.01 | 3.97 | +0.00% | 19,357,000 | 77,188,616 | 0.29 |
| 2026-09-22 | 3.99 | 3.99 | 4.03 | 3.98 | +0.25% | 29,682,700 | 118,759,584 | 0.45 |
| 2026-09-21 | 3.97 | 3.98 | 4.00 | 3.94 | +0.51% | 26,586,200 | 105,507,112 | 0.40 |
| 2026-09-18 | 3.94 | 3.96 | 3.98 | 3.94 | +0.76% | 23,941,100 | 94,784,992 | 0.36 |
| 2026-09-17 | 3.94 | 3.93 | 3.96 | 3.92 | -0.76% | 20,147,400 | 79,368,480 | 0.30 |
| 2026-09-16 | 3.96 | 3.96 | 3.98 | 3.90 | -0.25% | 28,580,400 | 112,607,576 | 0.43 |
| 2026-09-15 | 3.98 | 3.97 | 4.01 | 3.95 | -0.50% | 21,714,100 | 86,131,024 | 0.33 |
| 2026-09-14 | 3.98 | 3.99 | 4.00 | 3.95 | +0.25% | 26,347,200 | 104,743,488 | 0.40 |
| 2026-09-11 | 4.10 | 3.98 | 4.11 | 3.97 | -3.16% | 58,339,600 | 233,498,896 | 0.88 |
| 2026-09-10 | 4.07 | 4.11 | 4.13 | 4.05 | +0.74% | 39,131,700 | 160,432,960 | 0.59 |
| 2026-09-09 | 4.08 | 4.08 | 4.10 | 4.07 | -0.24% | 24,980,200 | 101,966,328 | 0.38 |
| 2026-09-08 | 4.07 | 4.09 | 4.11 | 4.06 | +0.74% | 29,661,600 | 121,188,416 | 0.45 |
| 2026-09-07 | 4.13 | 4.06 | 4.14 | 4.06 | -1.46% | 39,064,400 | 159,750,560 | 0.59 |
| 2026-09-04 | 4.10 | 4.12 | 4.16 | 4.10 | +0.49% | 41,006,100 | 169,394,240 | 0.62 |
| 2026-09-03 | 4.08 | 4.10 | 4.14 | 4.07 | +0.74% | 38,919,100 | 159,922,400 | 0.59 |
| 2026-09-02 | 4.13 | 4.07 | 4.14 | 4.06 | -1.93% | 36,413,200 | 148,628,080 | 0.55 |
| 2026-09-01 | 4.10 | 4.15 | 4.16 | 4.10 | +0.48% | 46,624,000 | 193,005,840 | 0.70 |
| 2026-08-31 | 4.13 | 4.13 | 4.14 | 4.07 | +0.00% | 33,890,500 | 139,101,840 | 0.51 |
| 2026-08-28 | 4.14 | 4.13 | 4.15 | 4.08 | -0.48% | 31,122,600 | 128,233,792 | 0.47 |
| 2026-08-27 | 4.12 | 4.15 | 4.17 | 4.10 | +0.48% | 38,061,400 | 157,423,296 | 0.57 |
| 2026-08-26 | 4.03 | 4.13 | 4.16 | 4.02 | +2.48% | 53,128,000 | 218,573,408 | 0.80 |
需要全历史数据与程序化访问？
查看 西南证券 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=sh600369 获取全部历史日线。