西大门
sh605155 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）
13.73
涨跌幅
-2.62%
成交量
1,218,200 股
成交额
16,946,390 元
换手率
0.65%
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 | 14.10 | 13.73 | 14.34 | 13.70 | -2.62% | 1,218,200 | 16,946,390 | 0.65 |
| 2026-10-13 | 13.75 | 14.10 | 14.16 | 13.37 | +1.59% | 2,106,400 | 29,050,070 | 1.12 |
| 2026-10-12 | 14.50 | 13.88 | 14.50 | 13.87 | -3.94% | 2,041,500 | 28,689,144 | 1.09 |
| 2026-10-09 | 14.70 | 14.45 | 14.71 | 13.81 | -1.70% | 2,979,000 | 42,366,060 | 1.59 |
| 2026-10-08 | 14.22 | 14.70 | 14.98 | 14.17 | +3.16% | 3,582,000 | 52,708,756 | 1.91 |
| 2026-09-30 | 14.50 | 14.25 | 14.56 | 14.12 | -1.18% | 2,056,100 | 29,356,084 | 1.10 |
| 2026-09-29 | 14.50 | 14.42 | 14.50 | 14.30 | -0.28% | 1,694,600 | 24,370,572 | 0.90 |
| 2026-09-28 | 14.68 | 14.46 | 14.74 | 14.23 | -1.43% | 1,775,900 | 25,732,324 | 0.95 |
| 2026-09-24 | 14.41 | 14.67 | 14.74 | 14.37 | +1.45% | 1,839,900 | 26,875,456 | 0.98 |
| 2026-09-23 | 14.60 | 14.46 | 14.73 | 14.45 | -1.23% | 1,114,800 | 16,210,118 | 0.59 |
| 2026-09-22 | 14.39 | 14.64 | 14.74 | 14.36 | +1.60% | 2,131,900 | 31,104,148 | 1.14 |
| 2026-09-21 | 14.43 | 14.41 | 14.49 | 14.25 | +0.42% | 1,593,700 | 22,937,636 | 0.85 |
| 2026-09-18 | 14.48 | 14.35 | 14.58 | 14.27 | -0.35% | 1,584,100 | 22,874,646 | 0.85 |
| 2026-09-17 | 14.21 | 14.40 | 14.55 | 14.12 | +0.35% | 1,982,600 | 28,422,580 | 1.06 |
| 2026-09-16 | 14.33 | 14.35 | 14.63 | 14.22 | -0.69% | 2,763,000 | 39,843,260 | 1.47 |
| 2026-09-15 | 14.00 | 14.45 | 14.79 | 13.83 | +3.07% | 4,878,400 | 70,373,080 | 2.60 |
| 2026-09-14 | 13.92 | 14.02 | 14.28 | 13.80 | +0.50% | 2,131,500 | 29,994,974 | 1.14 |
| 2026-09-11 | 14.44 | 13.95 | 14.45 | 13.82 | -3.86% | 2,300,200 | 32,216,120 | 1.23 |
| 2026-09-10 | 14.76 | 14.51 | 14.85 | 14.48 | -1.69% | 1,433,300 | 20,980,100 | 0.76 |
| 2026-09-09 | 14.66 | 14.76 | 15.12 | 14.62 | +0.27% | 2,478,100 | 36,789,000 | 1.32 |
| 2026-09-08 | 14.44 | 14.72 | 14.85 | 14.43 | +1.87% | 2,390,800 | 35,074,236 | 1.28 |
| 2026-09-07 | 14.39 | 14.45 | 14.62 | 14.36 | +0.28% | 1,482,600 | 21,515,724 | 0.79 |
| 2026-09-04 | 14.40 | 14.41 | 14.66 | 14.28 | +0.91% | 2,035,300 | 29,467,024 | 1.09 |
| 2026-09-03 | 14.52 | 14.28 | 14.69 | 14.24 | -1.24% | 1,807,200 | 26,053,400 | 0.96 |
| 2026-09-02 | 14.47 | 14.46 | 14.66 | 14.16 | -0.07% | 1,640,500 | 23,557,040 | 0.88 |
| 2026-09-01 | 14.56 | 14.47 | 14.60 | 14.35 | -0.62% | 1,242,000 | 17,982,066 | 0.66 |
| 2026-08-31 | 14.14 | 14.56 | 14.60 | 14.14 | +2.18% | 1,848,600 | 26,679,952 | 0.99 |
| 2026-08-28 | 14.10 | 14.25 | 14.56 | 14.07 | +1.06% | 1,817,800 | 26,010,908 | 0.97 |
| 2026-08-27 | 13.98 | 14.10 | 14.22 | 13.91 | +0.64% | 1,253,300 | 17,648,896 | 0.67 |
| 2026-08-26 | 14.13 | 14.01 | 14.35 | 13.95 | -1.27% | 1,578,000 | 22,300,808 | 0.84 |
需要全历史数据与程序化访问？
查看 西大门 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=sh605155 获取全部历史日线。