ST西王
sz000639 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）
1.48
涨跌幅
+0.00%
成交量
24,713,400 股
成交额
36,658,736 元
换手率
2.29%
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 | 1.48 | 1.48 | 1.51 | 1.46 | +0.00% | 24,713,400 | 36,658,736 | 2.29 |
| 2026-10-13 | 1.45 | 1.48 | 1.49 | 1.42 | +2.07% | 25,223,200 | 36,857,508 | 2.34 |
| 2026-10-12 | 1.50 | 1.45 | 1.52 | 1.45 | -4.61% | 25,617,900 | 37,851,320 | 2.37 |
| 2026-10-09 | 1.52 | 1.52 | 1.53 | 1.44 | -0.65% | 32,818,300 | 48,758,584 | 3.04 |
| 2026-10-08 | 1.55 | 1.53 | 1.59 | 1.53 | -0.65% | 26,231,800 | 40,821,752 | 2.43 |
| 2026-09-30 | 1.52 | 1.54 | 1.56 | 1.51 | +2.67% | 19,993,500 | 30,741,608 | 1.85 |
| 2026-09-29 | 1.50 | 1.50 | 1.53 | 1.49 | +0.67% | 18,720,200 | 28,311,110 | 1.73 |
| 2026-09-28 | 1.53 | 1.49 | 1.54 | 1.46 | -2.61% | 29,120,500 | 43,217,276 | 2.70 |
| 2026-09-24 | 1.52 | 1.53 | 1.56 | 1.52 | +0.00% | 29,138,900 | 44,802,368 | 2.70 |
| 2026-09-23 | 1.58 | 1.53 | 1.59 | 1.51 | -3.77% | 42,483,800 | 65,480,600 | 3.94 |
| 2026-09-22 | 1.63 | 1.59 | 1.64 | 1.59 | -2.45% | 31,424,400 | 50,428,460 | 2.91 |
| 2026-09-21 | 1.58 | 1.63 | 1.65 | 1.58 | +0.62% | 33,791,400 | 54,844,968 | 3.13 |
| 2026-09-18 | 1.62 | 1.62 | 1.66 | 1.61 | -0.61% | 26,235,200 | 42,800,092 | 2.43 |
| 2026-09-17 | 1.60 | 1.63 | 1.65 | 1.59 | +1.87% | 27,740,100 | 44,824,668 | 2.57 |
| 2026-09-16 | 1.58 | 1.60 | 1.63 | 1.57 | +0.63% | 23,903,500 | 38,373,748 | 2.21 |
| 2026-09-15 | 1.68 | 1.59 | 1.69 | 1.58 | -5.92% | 43,580,900 | 71,104,072 | 4.04 |
| 2026-09-14 | 1.71 | 1.69 | 1.71 | 1.66 | -1.74% | 36,619,800 | 61,827,644 | 3.39 |
| 2026-09-11 | 1.69 | 1.72 | 1.77 | 1.68 | +0.58% | 52,723,700 | 91,145,008 | 4.88 |
| 2026-09-10 | 1.70 | 1.71 | 1.72 | 1.65 | +0.59% | 44,492,900 | 74,765,144 | 4.12 |
| 2026-09-09 | 1.70 | 1.70 | 1.71 | 1.67 | +0.00% | 35,135,600 | 59,365,436 | 3.25 |
| 2026-09-08 | 1.69 | 1.70 | 1.74 | 1.68 | +0.00% | 52,281,400 | 89,304,392 | 4.84 |
| 2026-09-07 | 1.65 | 1.70 | 1.74 | 1.64 | +2.41% | 56,278,500 | 95,535,104 | 5.21 |
| 2026-09-04 | 1.61 | 1.66 | 1.70 | 1.58 | +2.47% | 62,142,900 | 102,189,768 | 5.76 |
| 2026-09-03 | 1.60 | 1.62 | 1.67 | 1.59 | +2.53% | 56,941,000 | 92,452,456 | 5.28 |
| 2026-09-02 | 1.64 | 1.58 | 1.65 | 1.58 | -4.82% | 58,580,500 | 93,799,416 | 5.43 |
| 2026-09-01 | 1.65 | 1.66 | 1.68 | 1.64 | +0.61% | 46,377,500 | 77,202,160 | 4.30 |
| 2026-08-31 | 1.74 | 1.65 | 1.74 | 1.63 | -5.71% | 77,061,600 | 128,226,960 | 7.14 |
| 2026-08-28 | 1.74 | 1.75 | 1.79 | 1.73 | +1.16% | 51,520,200 | 90,690,120 | 4.77 |
| 2026-08-27 | 1.76 | 1.73 | 1.79 | 1.72 | -2.26% | 56,904,500 | 99,443,960 | 5.27 |
| 2026-08-26 | 1.75 | 1.77 | 1.82 | 1.73 | +0.00% | 69,514,200 | 123,205,560 | 6.44 |
需要全历史数据与程序化访问？
查看 ST西王 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=sz000639 获取全部历史日线。