*ST西发
sz000752 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）
8.18
涨跌幅
-0.85%
成交量
889,200 股
成交额
7,274,664 元
换手率
0.34%
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 | 8.25 | 8.18 | 8.27 | 8.13 | -0.85% | 889,200 | 7,274,664 | 0.34 |
| 2026-10-13 | 8.23 | 8.25 | 8.43 | 8.17 | +0.49% | 1,663,100 | 13,767,733 | 0.63 |
| 2026-10-12 | 8.55 | 8.21 | 8.55 | 8.21 | -3.98% | 1,801,000 | 14,967,881 | 0.68 |
| 2026-10-09 | 8.55 | 8.55 | 8.57 | 8.31 | +0.00% | 1,852,300 | 15,567,287 | 0.70 |
| 2026-10-08 | 8.72 | 8.55 | 8.81 | 8.50 | -1.95% | 1,842,300 | 15,861,438 | 0.70 |
| 2026-09-30 | 8.68 | 8.72 | 8.78 | 8.63 | +0.46% | 1,690,100 | 14,714,950 | 0.64 |
| 2026-09-29 | 8.80 | 8.68 | 8.88 | 8.62 | -3.66% | 3,339,400 | 29,218,666 | 1.27 |
| 2026-09-28 | 8.96 | 9.01 | 9.13 | 8.88 | +0.56% | 2,891,800 | 26,042,396 | 1.10 |
| 2026-09-24 | 8.71 | 8.96 | 9.09 | 8.66 | +2.63% | 3,767,100 | 33,553,932 | 1.43 |
| 2026-09-23 | 8.64 | 8.73 | 8.92 | 8.64 | +0.69% | 1,601,500 | 14,055,706 | 0.61 |
| 2026-09-22 | 8.64 | 8.67 | 8.74 | 8.63 | -0.46% | 1,047,600 | 9,083,285 | 0.40 |
| 2026-09-21 | 8.70 | 8.71 | 8.72 | 8.64 | +0.23% | 960,600 | 8,353,799 | 0.36 |
| 2026-09-18 | 8.65 | 8.69 | 8.74 | 8.64 | +0.46% | 1,297,800 | 11,252,591 | 0.49 |
| 2026-09-17 | 8.66 | 8.65 | 8.69 | 8.62 | -0.35% | 884,000 | 7,641,270 | 0.34 |
| 2026-09-16 | 8.58 | 8.68 | 8.71 | 8.57 | +1.05% | 829,200 | 7,179,730 | 0.31 |
| 2026-09-15 | 8.80 | 8.59 | 8.81 | 8.59 | -2.61% | 2,190,100 | 19,106,096 | 0.83 |
| 2026-09-14 | 8.85 | 8.82 | 9.08 | 8.77 | -0.23% | 2,767,700 | 24,643,148 | 1.05 |
| 2026-09-11 | 8.68 | 8.84 | 8.87 | 8.56 | +1.73% | 1,898,200 | 16,524,086 | 0.72 |
| 2026-09-10 | 8.66 | 8.69 | 8.78 | 8.51 | +0.00% | 1,260,800 | 10,930,193 | 0.48 |
| 2026-09-09 | 8.85 | 8.69 | 8.85 | 8.69 | -1.81% | 1,639,900 | 14,383,525 | 0.62 |
| 2026-09-08 | 8.89 | 8.85 | 8.90 | 8.78 | -0.34% | 1,977,100 | 17,449,996 | 0.75 |
| 2026-09-07 | 8.98 | 8.88 | 9.08 | 8.81 | -0.78% | 3,282,000 | 29,247,740 | 1.24 |
| 2026-09-04 | 8.47 | 8.95 | 9.01 | 8.44 | +6.17% | 5,480,300 | 48,303,636 | 2.08 |
| 2026-09-03 | 8.43 | 8.43 | 8.46 | 8.38 | +0.00% | 1,192,900 | 10,035,757 | 0.45 |
| 2026-09-02 | 8.41 | 8.43 | 8.47 | 8.28 | +0.12% | 2,108,800 | 17,688,676 | 0.80 |
| 2026-09-01 | 8.55 | 8.42 | 8.56 | 8.38 | -1.17% | 2,377,300 | 20,074,676 | 0.90 |
| 2026-08-31 | 8.69 | 8.52 | 8.69 | 8.49 | -2.18% | 1,761,500 | 15,080,154 | 0.67 |
| 2026-08-28 | 8.68 | 8.71 | 8.82 | 8.67 | -1.25% | 1,355,900 | 11,816,485 | 0.51 |
| 2026-08-27 | 8.82 | 8.82 | 8.90 | 8.74 | +0.68% | 1,194,100 | 10,517,038 | 0.45 |
| 2026-08-26 | 8.82 | 8.76 | 8.86 | 8.73 | -0.68% | 1,424,000 | 12,541,190 | 0.54 |
需要全历史数据与程序化访问？
查看 *ST西发 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=sz000752 获取全部历史日线。