西部黄金
sh601069 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）
25.00
涨跌幅
-3.55%
成交量
16,506,800 股
成交额
416,413,696 元
换手率
1.86%
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 | 25.51 | 25.00 | 25.68 | 24.90 | -3.55% | 16,506,800 | 416,413,696 | 1.86 |
| 2026-10-13 | 24.88 | 25.92 | 26.21 | 24.30 | +1.73% | 24,888,800 | 631,118,976 | 2.81 |
| 2026-10-12 | 26.88 | 25.48 | 27.19 | 25.31 | -4.03% | 35,269,600 | 920,160,768 | 3.98 |
| 2026-10-09 | 24.59 | 26.55 | 26.55 | 24.49 | +9.98% | 28,146,500 | 712,910,464 | 3.17 |
| 2026-10-08 | 23.88 | 24.14 | 24.40 | 23.86 | -1.71% | 8,066,900 | 194,606,704 | 0.91 |
| 2026-09-30 | 24.50 | 24.56 | 24.69 | 24.22 | +0.86% | 9,709,700 | 237,846,544 | 1.09 |
| 2026-09-29 | 23.66 | 24.35 | 24.51 | 23.66 | +1.59% | 10,753,300 | 258,875,952 | 1.21 |
| 2026-09-28 | 25.00 | 23.97 | 25.00 | 23.87 | -6.37% | 14,916,500 | 362,732,832 | 1.68 |
| 2026-09-24 | 26.44 | 25.60 | 26.47 | 25.50 | -4.44% | 13,863,100 | 359,240,096 | 1.56 |
| 2026-09-23 | 26.98 | 26.79 | 27.08 | 26.68 | -0.45% | 8,658,500 | 232,552,816 | 0.98 |
| 2026-09-22 | 27.43 | 26.91 | 27.60 | 26.78 | -2.18% | 15,639,100 | 424,735,648 | 1.76 |
| 2026-09-21 | 27.96 | 27.51 | 28.13 | 27.44 | -1.75% | 12,972,000 | 359,742,240 | 1.46 |
| 2026-09-18 | 28.38 | 28.00 | 28.47 | 27.16 | +0.39% | 18,035,400 | 500,616,032 | 2.03 |
| 2026-09-17 | 28.93 | 27.89 | 29.29 | 27.50 | -5.14% | 20,698,800 | 580,872,704 | 2.33 |
| 2026-09-16 | 28.40 | 29.40 | 29.59 | 28.27 | +3.34% | 16,817,100 | 489,030,496 | 1.90 |
| 2026-09-15 | 28.44 | 28.45 | 29.20 | 28.26 | -0.21% | 13,335,000 | 381,582,784 | 1.50 |
| 2026-09-14 | 28.19 | 28.51 | 29.35 | 28.06 | -1.01% | 14,097,100 | 405,746,688 | 1.59 |
| 2026-09-11 | 29.09 | 28.80 | 29.20 | 27.70 | -4.32% | 25,044,600 | 711,833,152 | 2.82 |
| 2026-09-10 | 29.64 | 30.10 | 30.58 | 29.12 | +0.70% | 23,480,700 | 702,466,240 | 2.65 |
| 2026-09-09 | 29.00 | 29.89 | 30.30 | 28.69 | +2.26% | 23,769,300 | 701,277,312 | 2.68 |
| 2026-09-08 | 29.75 | 29.23 | 29.86 | 29.16 | -0.58% | 14,187,000 | 418,368,640 | 1.60 |
| 2026-09-07 | 29.59 | 29.40 | 30.06 | 29.37 | -2.00% | 15,122,300 | 448,778,656 | 1.70 |
| 2026-09-04 | 30.90 | 30.00 | 30.98 | 29.73 | -1.80% | 25,175,300 | 764,928,128 | 2.84 |
| 2026-09-03 | 30.18 | 30.55 | 30.82 | 29.95 | +2.55% | 24,687,000 | 752,035,200 | 2.78 |
| 2026-09-02 | 28.32 | 29.79 | 29.94 | 27.88 | +0.74% | 32,377,200 | 933,932,288 | 3.65 |
| 2026-09-01 | 29.59 | 29.57 | 30.33 | 29.50 | -1.30% | 18,047,500 | 538,087,360 | 2.03 |
| 2026-08-31 | 29.47 | 29.96 | 30.17 | 28.48 | -3.70% | 35,948,700 | 1,052,735,552 | 4.05 |
| 2026-08-28 | 30.31 | 31.11 | 31.93 | 29.91 | +1.30% | 35,008,300 | 1,079,693,440 | 3.95 |
| 2026-08-27 | 30.34 | 30.71 | 31.80 | 30.10 | +0.56% | 39,294,700 | 1,216,456,064 | 4.43 |
| 2026-08-26 | 31.38 | 30.54 | 32.27 | 30.31 | -2.68% | 36,459,100 | 1,139,012,992 | 4.11 |
需要全历史数据与程序化访问？
查看 西部黄金 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=sh601069 获取全部历史日线。