C西山

sh688576 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）

37.69

涨跌幅

-2.05%

成交量

382,300 股

成交额

14,519,524 元

换手率

1.18%

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	38.48	37.69	38.69	37.66	-2.05%	382,300	14,519,524	1.18
2026-10-13	38.49	38.48	39.30	37.61	-1.21%	371,000	14,250,421	1.15
2026-10-12	40.01	38.95	40.01	38.81	-1.52%	309,800	12,153,700	0.96
2026-10-09	40.11	39.55	40.20	38.14	+0.15%	471,400	18,341,164	1.46
2026-10-08	39.75	39.49	40.75	39.30	-0.90%	484,900	19,358,508	1.50
2026-09-30	39.93	39.85	40.76	39.75	-0.13%	422,300	16,956,174	1.31
2026-09-29	39.50	39.90	40.49	39.50	+0.10%	328,200	13,115,327	1.02
2026-09-28	40.50	39.86	40.50	39.36	-1.24%	412,100	16,390,835	1.28
2026-09-24	41.21	40.36	41.50	40.29	-1.92%	383,400	15,607,765	1.19
2026-09-23	40.50	41.15	41.48	39.99	+2.03%	530,700	21,728,184	1.64
2026-09-22	40.54	40.33	40.61	39.70	+0.62%	415,200	16,692,786	1.28
2026-09-21	39.10	40.08	40.17	39.00	+3.30%	355,200	14,124,305	1.10
2026-09-18	38.55	38.80	39.15	38.54	+0.88%	235,300	9,148,144	0.73
2026-09-17	37.79	38.46	38.66	37.40	+1.21%	296,500	11,333,266	0.92
2026-09-16	37.79	38.00	38.66	37.00	+0.45%	314,200	11,897,884	0.97
2026-09-15	39.05	37.83	39.05	37.60	-2.75%	285,000	10,862,546	0.88
2026-09-14	37.10	38.90	39.18	37.01	+3.84%	465,700	17,799,002	1.44
2026-09-11	38.00	37.46	38.19	37.00	-2.07%	390,700	14,650,448	1.21
2026-09-10	38.90	38.25	38.90	38.21	-1.90%	234,600	9,004,351	0.73
2026-09-09	39.28	38.99	39.67	38.53	-1.59%	368,700	14,371,165	1.14
2026-09-08	39.50	39.62	39.87	39.18	+0.46%	249,400	9,861,769	0.77
2026-09-07	39.48	39.44	39.98	39.36	+0.03%	313,000	12,417,471	0.97
2026-09-04	40.21	39.43	40.21	39.14	-0.58%	291,200	11,549,500	0.90
2026-09-03	39.11	39.66	40.24	39.11	+0.13%	340,300	13,532,281	1.05
2026-09-02	40.55	39.61	40.55	39.40	-2.20%	586,200	23,344,528	1.81
2026-09-01	40.56	40.50	41.00	40.05	-0.02%	563,600	22,899,540	1.74
2026-08-31	38.00	40.51	41.33	37.80	-3.16%	954,200	38,292,320	2.95
2026-08-28	41.59	41.83	42.18	41.58	+1.01%	298,600	12,505,325	0.92
2026-08-27	41.21	41.41	41.85	41.21	-0.17%	231,800	9,621,309	0.72
2026-08-26	41.50	41.48	43.71	41.12	-0.53%	378,300	15,792,933	1.17

需要全历史数据与程序化访问？查看 C西山日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688576 获取全部历史日线。