西部创业
sz000557 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）
3.71
涨跌幅
+0.27%
成交量
9,466,000 股
成交额
35,295,908 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 | 3.71 | 3.71 | 3.76 | 3.69 | +0.27% | 9,466,000 | 35,295,908 | 0.65 |
| 2026-10-13 | 3.66 | 3.70 | 3.72 | 3.62 | +0.82% | 8,188,300 | 30,060,354 | 0.56 |
| 2026-10-12 | 3.70 | 3.67 | 3.73 | 3.65 | -0.27% | 7,572,700 | 27,880,056 | 0.52 |
| 2026-10-09 | 3.65 | 3.68 | 3.69 | 3.50 | +0.82% | 9,098,400 | 33,078,954 | 0.62 |
| 2026-10-08 | 3.65 | 3.65 | 3.69 | 3.61 | +0.27% | 7,873,200 | 28,756,034 | 0.54 |
| 2026-09-30 | 3.62 | 3.64 | 3.66 | 3.59 | +0.83% | 5,519,300 | 20,048,306 | 0.38 |
| 2026-09-29 | 3.57 | 3.61 | 3.63 | 3.56 | +1.12% | 6,449,600 | 23,258,940 | 0.44 |
| 2026-09-28 | 3.63 | 3.57 | 3.65 | 3.55 | -1.38% | 6,429,400 | 23,114,330 | 0.44 |
| 2026-09-24 | 3.63 | 3.62 | 3.68 | 3.58 | -0.55% | 10,169,300 | 36,842,000 | 0.70 |
| 2026-09-23 | 3.68 | 3.64 | 3.70 | 3.64 | -1.09% | 5,144,600 | 18,864,048 | 0.35 |
| 2026-09-22 | 3.72 | 3.68 | 3.73 | 3.66 | -0.81% | 8,004,400 | 29,454,802 | 0.55 |
| 2026-09-21 | 3.65 | 3.71 | 3.72 | 3.62 | +1.09% | 6,397,800 | 23,487,646 | 0.44 |
| 2026-09-18 | 3.71 | 3.67 | 3.74 | 3.65 | -0.54% | 7,407,100 | 27,355,632 | 0.51 |
| 2026-09-17 | 3.66 | 3.69 | 3.71 | 3.61 | +0.27% | 6,884,300 | 25,174,640 | 0.47 |
| 2026-09-16 | 3.70 | 3.68 | 3.71 | 3.64 | -0.54% | 8,145,000 | 29,871,598 | 0.56 |
| 2026-09-15 | 3.81 | 3.70 | 3.83 | 3.68 | -2.37% | 6,088,000 | 22,660,266 | 0.42 |
| 2026-09-14 | 3.73 | 3.79 | 3.81 | 3.73 | +1.07% | 6,274,200 | 23,761,676 | 0.43 |
| 2026-09-11 | 3.83 | 3.75 | 3.85 | 3.73 | -2.09% | 8,135,500 | 30,612,736 | 0.56 |
| 2026-09-10 | 3.86 | 3.83 | 3.87 | 3.82 | -0.78% | 6,867,600 | 26,405,972 | 0.47 |
| 2026-09-09 | 3.84 | 3.86 | 3.87 | 3.80 | +0.26% | 7,906,800 | 30,349,632 | 0.54 |
| 2026-09-08 | 3.75 | 3.85 | 3.87 | 3.74 | +3.22% | 12,986,700 | 49,616,540 | 0.89 |
| 2026-09-07 | 3.74 | 3.73 | 3.75 | 3.71 | +0.00% | 5,810,200 | 21,690,090 | 0.40 |
| 2026-09-04 | 3.70 | 3.73 | 3.76 | 3.69 | +1.08% | 8,278,000 | 30,903,020 | 0.57 |
| 2026-09-03 | 3.75 | 3.69 | 3.78 | 3.68 | -1.34% | 8,072,300 | 30,155,224 | 0.55 |
| 2026-09-02 | 3.77 | 3.74 | 3.78 | 3.71 | -0.80% | 6,564,800 | 24,483,804 | 0.45 |
| 2026-09-01 | 3.72 | 3.77 | 3.78 | 3.71 | +1.34% | 8,920,600 | 33,592,780 | 0.61 |
| 2026-08-31 | 3.74 | 3.72 | 3.77 | 3.71 | -1.06% | 7,182,600 | 26,775,822 | 0.49 |
| 2026-08-28 | 3.69 | 3.76 | 3.76 | 3.67 | +2.17% | 12,018,100 | 44,891,900 | 0.82 |
| 2026-08-27 | 3.75 | 3.68 | 3.75 | 3.66 | -1.60% | 10,622,400 | 39,163,424 | 0.73 |
| 2026-08-26 | 3.68 | 3.74 | 3.74 | 3.67 | +1.91% | 9,629,800 | 35,782,108 | 0.66 |
需要全历史数据与程序化访问？
查看 西部创业 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=sz000557 获取全部历史日线。