*ST西旅
sz000610 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）
7.05
涨跌幅
-0.70%
成交量
3,347,200 股
成交额
23,827,192 元
换手率
1.42%
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 | 7.12 | 7.05 | 7.23 | 6.99 | -0.70% | 3,347,200 | 23,827,192 | 1.42 |
| 2026-10-13 | 6.91 | 7.10 | 7.17 | 6.83 | +1.00% | 3,879,200 | 27,213,152 | 1.65 |
| 2026-10-12 | 7.11 | 7.03 | 7.15 | 6.95 | -1.82% | 3,708,700 | 26,072,624 | 1.57 |
| 2026-10-09 | 7.46 | 7.16 | 7.46 | 7.10 | -4.91% | 5,334,800 | 38,392,512 | 2.27 |
| 2026-10-08 | 7.49 | 7.53 | 7.54 | 7.03 | +0.40% | 7,362,300 | 53,555,544 | 3.13 |
| 2026-09-30 | 7.58 | 7.50 | 7.72 | 7.28 | +0.54% | 7,052,300 | 52,726,952 | 2.99 |
| 2026-09-29 | 7.41 | 7.46 | 7.57 | 7.29 | +3.61% | 7,596,200 | 56,742,512 | 3.23 |
| 2026-09-28 | 7.46 | 7.20 | 7.54 | 7.18 | -2.70% | 5,880,100 | 43,184,660 | 2.50 |
| 2026-09-24 | 7.49 | 7.40 | 7.75 | 7.38 | -2.25% | 9,241,400 | 69,398,064 | 3.92 |
| 2026-09-23 | 7.31 | 7.57 | 8.17 | 7.31 | -0.13% | 18,052,600 | 140,619,840 | 7.67 |
| 2026-09-22 | 7.58 | 7.58 | 7.76 | 7.58 | -9.98% | 21,649,400 | 164,786,000 | 9.19 |
| 2026-09-21 | 8.20 | 8.42 | 8.53 | 8.01 | +2.43% | 8,664,400 | 71,540,152 | 3.68 |
| 2026-09-18 | 8.60 | 8.22 | 8.96 | 8.00 | -5.30% | 12,167,300 | 103,679,528 | 5.17 |
| 2026-09-17 | 8.55 | 8.68 | 8.87 | 8.52 | -1.03% | 8,181,800 | 71,007,120 | 3.47 |
| 2026-09-16 | 8.13 | 8.77 | 8.80 | 8.06 | +3.91% | 14,848,500 | 125,676,640 | 6.30 |
| 2026-09-15 | 9.25 | 8.44 | 9.40 | 8.44 | -10.02% | 17,186,800 | 149,058,112 | 7.30 |
| 2026-09-14 | 9.08 | 9.38 | 9.68 | 9.00 | +1.74% | 12,048,400 | 113,401,480 | 5.12 |
| 2026-09-11 | 9.20 | 9.22 | 9.51 | 8.78 | +0.77% | 17,988,500 | 164,775,216 | 7.64 |
| 2026-09-10 | 8.44 | 9.15 | 9.16 | 8.31 | +8.54% | 14,985,600 | 132,201,136 | 6.36 |
| 2026-09-09 | 8.10 | 8.43 | 8.50 | 7.80 | +3.95% | 10,867,900 | 89,326,952 | 4.61 |
| 2026-09-08 | 7.85 | 8.11 | 8.88 | 7.85 | +0.00% | 12,932,400 | 106,913,968 | 5.49 |
| 2026-09-07 | 7.88 | 8.11 | 8.11 | 7.58 | +2.40% | 13,956,600 | 109,825,488 | 5.93 |
| 2026-09-04 | 7.29 | 7.92 | 7.96 | 7.29 | +8.20% | 16,778,100 | 128,782,216 | 7.12 |
| 2026-09-03 | 7.56 | 7.32 | 7.70 | 7.22 | -4.31% | 15,721,700 | 116,330,400 | 6.68 |
| 2026-09-02 | 7.43 | 7.65 | 7.78 | 7.36 | +2.96% | 20,719,100 | 157,005,568 | 8.80 |
| 2026-09-01 | 7.42 | 7.43 | 7.43 | 7.15 | +10.07% | 26,058,800 | 192,372,992 | 11.07 |
| 2026-08-31 | 6.81 | 6.75 | 7.03 | 6.63 | -1.17% | 7,587,100 | 51,506,132 | 3.22 |
| 2026-08-28 | 6.70 | 6.83 | 6.94 | 6.60 | +2.86% | 10,939,900 | 74,677,168 | 4.65 |
| 2026-08-27 | 6.38 | 6.64 | 6.74 | 6.31 | +4.24% | 9,474,300 | 62,417,680 | 4.02 |
| 2026-08-26 | 6.08 | 6.37 | 6.45 | 6.08 | +3.92% | 4,723,600 | 29,999,160 | 2.01 |
需要全历史数据与程序化访问？
查看 *ST西旅 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=sz000610 获取全部历史日线。