山西高速
sz000755 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）
4.76
涨跌幅
+0.85%
成交量
5,873,900 股
成交额
28,045,144 元
换手率
0.40%
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 | 4.71 | 4.76 | 4.82 | 4.71 | +0.85% | 5,873,900 | 28,045,144 | 0.40 |
| 2026-10-13 | 4.72 | 4.72 | 4.77 | 4.68 | +0.00% | 5,579,900 | 26,358,140 | 0.38 |
| 2026-10-12 | 4.78 | 4.72 | 4.83 | 4.70 | -1.26% | 6,220,400 | 29,642,906 | 0.42 |
| 2026-10-09 | 4.75 | 4.78 | 4.79 | 4.73 | +0.63% | 4,706,600 | 22,432,812 | 0.32 |
| 2026-10-08 | 4.72 | 4.75 | 4.77 | 4.70 | +0.42% | 3,483,900 | 16,513,675 | 0.24 |
| 2026-09-30 | 4.70 | 4.73 | 4.73 | 4.67 | +1.07% | 2,309,000 | 10,891,454 | 0.16 |
| 2026-09-29 | 4.65 | 4.68 | 4.73 | 4.65 | +0.00% | 3,059,900 | 14,390,045 | 0.21 |
| 2026-09-28 | 4.67 | 4.68 | 4.70 | 4.63 | +0.43% | 2,996,100 | 13,971,860 | 0.20 |
| 2026-09-24 | 4.63 | 4.66 | 4.69 | 4.62 | +0.43% | 3,214,500 | 14,990,612 | 0.22 |
| 2026-09-23 | 4.67 | 4.64 | 4.67 | 4.62 | -0.64% | 3,142,100 | 14,573,451 | 0.21 |
| 2026-09-22 | 4.72 | 4.67 | 4.73 | 4.67 | -1.06% | 3,476,900 | 16,300,525 | 0.24 |
| 2026-09-21 | 4.69 | 4.72 | 4.73 | 4.67 | +0.64% | 3,246,000 | 15,265,888 | 0.22 |
| 2026-09-18 | 4.76 | 4.69 | 4.76 | 4.69 | -1.05% | 4,081,000 | 19,237,958 | 0.28 |
| 2026-09-17 | 4.70 | 4.74 | 4.78 | 4.68 | +0.64% | 4,464,300 | 21,094,660 | 0.30 |
| 2026-09-16 | 4.71 | 4.71 | 4.75 | 4.66 | -0.42% | 5,991,900 | 28,119,078 | 0.41 |
| 2026-09-15 | 4.80 | 4.73 | 4.82 | 4.71 | -1.87% | 5,352,200 | 25,435,956 | 0.36 |
| 2026-09-14 | 4.79 | 4.82 | 4.87 | 4.79 | +0.00% | 3,578,400 | 17,271,760 | 0.24 |
| 2026-09-11 | 4.86 | 4.82 | 4.88 | 4.77 | -1.23% | 5,199,600 | 25,029,452 | 0.35 |
| 2026-09-10 | 4.82 | 4.88 | 4.92 | 4.82 | +0.62% | 4,015,300 | 19,633,396 | 0.27 |
| 2026-09-09 | 4.84 | 4.85 | 4.88 | 4.78 | +0.00% | 3,798,800 | 18,361,498 | 0.26 |
| 2026-09-08 | 4.85 | 4.85 | 4.89 | 4.80 | -0.41% | 5,511,500 | 26,655,472 | 0.38 |
| 2026-09-07 | 4.76 | 4.87 | 4.97 | 4.76 | +2.10% | 6,515,300 | 31,567,206 | 0.44 |
| 2026-09-04 | 4.76 | 4.77 | 4.82 | 4.73 | +0.21% | 3,614,100 | 17,261,130 | 0.25 |
| 2026-09-03 | 4.83 | 4.76 | 4.85 | 4.76 | -1.24% | 3,678,500 | 17,652,270 | 0.25 |
| 2026-09-02 | 4.90 | 4.82 | 4.90 | 4.78 | -1.83% | 5,229,700 | 25,196,506 | 0.36 |
| 2026-09-01 | 4.81 | 4.91 | 4.92 | 4.79 | +1.87% | 6,478,200 | 31,702,180 | 0.44 |
| 2026-08-31 | 4.81 | 4.82 | 4.87 | 4.79 | -0.21% | 4,230,100 | 20,409,430 | 0.29 |
| 2026-08-28 | 4.76 | 4.83 | 4.87 | 4.73 | +1.47% | 4,855,400 | 23,399,356 | 0.33 |
| 2026-08-27 | 4.83 | 4.76 | 4.83 | 4.71 | -1.45% | 5,365,600 | 25,538,676 | 0.37 |
| 2026-08-26 | 4.81 | 4.83 | 4.84 | 4.78 | +0.42% | 3,824,500 | 18,439,504 | 0.26 |
需要全历史数据与程序化访问？
查看 山西高速 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=sz000755 获取全部历史日线。