西部矿业
sh601168 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）
34.85
涨跌幅
-1.30%
成交量
26,220,900 股
成交额
927,717,632 元
换手率
1.10%
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 | 35.30 | 34.85 | 36.02 | 34.77 | -1.30% | 26,220,900 | 927,717,632 | 1.10 |
| 2026-10-13 | 34.31 | 35.31 | 35.88 | 34.06 | +1.64% | 29,565,500 | 1,036,167,424 | 1.24 |
| 2026-10-12 | 36.38 | 34.74 | 36.47 | 34.70 | -3.53% | 33,166,700 | 1,176,259,456 | 1.39 |
| 2026-10-09 | 34.71 | 36.01 | 36.25 | 34.40 | +2.50% | 39,487,800 | 1,394,578,560 | 1.66 |
| 2026-10-08 | 35.90 | 35.13 | 35.98 | 35.00 | -0.62% | 27,953,100 | 992,259,776 | 1.17 |
| 2026-09-30 | 35.21 | 35.35 | 35.58 | 34.97 | +0.51% | 22,181,000 | 783,474,176 | 0.93 |
| 2026-09-29 | 33.60 | 35.17 | 35.25 | 33.50 | +4.15% | 25,821,000 | 889,643,008 | 1.08 |
| 2026-09-28 | 34.38 | 33.77 | 34.67 | 33.70 | -4.04% | 33,462,000 | 1,142,149,376 | 1.40 |
| 2026-09-24 | 36.50 | 35.19 | 36.50 | 35.06 | -4.40% | 34,181,900 | 1,218,918,272 | 1.43 |
| 2026-09-23 | 37.26 | 36.81 | 37.35 | 36.54 | +0.11% | 28,007,300 | 1,033,577,984 | 1.18 |
| 2026-09-22 | 36.55 | 36.77 | 37.36 | 36.31 | +1.49% | 45,229,600 | 1,667,089,920 | 1.90 |
| 2026-09-21 | 36.03 | 36.23 | 36.44 | 35.74 | +0.56% | 28,156,300 | 1,014,286,592 | 1.18 |
| 2026-09-18 | 36.38 | 36.03 | 36.49 | 35.70 | +1.64% | 33,745,400 | 1,214,966,144 | 1.42 |
| 2026-09-17 | 36.08 | 35.45 | 36.29 | 34.67 | -2.04% | 51,521,100 | 1,818,066,944 | 2.16 |
| 2026-09-16 | 35.99 | 36.19 | 36.58 | 35.58 | +1.17% | 32,868,900 | 1,188,099,072 | 1.38 |
| 2026-09-15 | 36.06 | 35.77 | 36.65 | 35.60 | -2.40% | 37,372,800 | 1,345,907,584 | 1.57 |
| 2026-09-14 | 36.62 | 36.65 | 37.22 | 36.33 | -2.50% | 45,186,600 | 1,663,146,112 | 1.90 |
| 2026-09-11 | 37.50 | 37.59 | 38.00 | 36.42 | -7.12% | 114,232,600 | 4,214,572,800 | 4.79 |
| 2026-09-10 | 41.19 | 40.47 | 41.63 | 40.15 | -1.65% | 46,669,000 | 1,900,598,016 | 1.96 |
| 2026-09-09 | 40.69 | 41.15 | 41.97 | 40.48 | +1.13% | 54,520,200 | 2,235,797,760 | 2.29 |
| 2026-09-08 | 39.61 | 40.69 | 41.57 | 39.61 | +5.33% | 83,299,000 | 3,385,954,560 | 3.50 |
| 2026-09-07 | 38.73 | 38.63 | 38.77 | 38.08 | -0.41% | 27,009,400 | 1,038,591,232 | 1.13 |
| 2026-09-04 | 40.60 | 38.79 | 40.65 | 38.60 | -3.03% | 44,495,300 | 1,753,102,464 | 1.87 |
| 2026-09-03 | 39.99 | 40.00 | 40.62 | 39.71 | +1.04% | 44,226,800 | 1,776,513,792 | 1.86 |
| 2026-09-02 | 39.09 | 39.59 | 40.00 | 37.82 | -0.93% | 57,260,100 | 2,230,528,256 | 2.40 |
| 2026-09-01 | 40.81 | 39.96 | 41.43 | 39.81 | +1.42% | 65,790,800 | 2,654,025,472 | 2.76 |
| 2026-08-31 | 37.70 | 39.40 | 39.40 | 36.81 | +0.72% | 52,482,200 | 2,005,714,048 | 2.20 |
| 2026-08-28 | 38.68 | 39.12 | 39.29 | 38.10 | +1.16% | 45,258,200 | 1,756,424,064 | 1.90 |
| 2026-08-27 | 38.58 | 38.67 | 39.27 | 38.52 | -1.50% | 53,207,100 | 2,067,165,184 | 2.23 |
| 2026-08-26 | 36.80 | 39.26 | 39.68 | 36.80 | +7.62% | 95,035,700 | 3,685,948,928 | 3.99 |
需要全历史数据与程序化访问？
查看 西部矿业 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=sh601168 获取全部历史日线。