华西股份
sz000936 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）
5.45
涨跌幅
-3.02%
成交量
14,330,500 股
成交额
78,881,536 元
换手率
1.62%
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 | 5.61 | 5.45 | 5.61 | 5.43 | -3.02% | 14,330,500 | 78,881,536 | 1.62 |
| 2026-10-13 | 5.45 | 5.62 | 5.75 | 5.39 | +2.37% | 18,132,400 | 101,113,576 | 2.05 |
| 2026-10-12 | 5.60 | 5.49 | 5.62 | 5.48 | -2.14% | 12,042,300 | 66,453,588 | 1.36 |
| 2026-10-09 | 5.51 | 5.61 | 5.62 | 5.39 | +1.45% | 15,405,300 | 85,113,608 | 1.74 |
| 2026-10-08 | 5.49 | 5.53 | 5.61 | 5.48 | +0.73% | 13,799,600 | 76,466,528 | 1.56 |
| 2026-09-30 | 5.48 | 5.49 | 5.58 | 5.36 | +0.92% | 12,951,800 | 71,039,488 | 1.46 |
| 2026-09-29 | 5.30 | 5.44 | 5.52 | 5.26 | +2.64% | 14,674,000 | 79,739,776 | 1.66 |
| 2026-09-28 | 5.45 | 5.30 | 5.48 | 5.25 | -2.75% | 13,809,400 | 73,568,832 | 1.56 |
| 2026-09-24 | 5.52 | 5.45 | 5.59 | 5.43 | -1.62% | 12,841,400 | 70,543,320 | 1.45 |
| 2026-09-23 | 5.55 | 5.54 | 5.69 | 5.52 | -0.36% | 20,847,200 | 116,838,632 | 2.35 |
| 2026-09-22 | 5.65 | 5.56 | 5.67 | 5.53 | -1.77% | 20,904,900 | 116,803,152 | 2.36 |
| 2026-09-21 | 5.55 | 5.66 | 5.67 | 5.50 | +1.98% | 26,615,300 | 149,139,024 | 3.00 |
| 2026-09-18 | 5.42 | 5.55 | 5.85 | 5.38 | +3.35% | 35,904,900 | 201,554,416 | 4.05 |
| 2026-09-17 | 5.43 | 5.37 | 5.44 | 5.34 | -1.47% | 8,574,000 | 46,069,756 | 0.97 |
| 2026-09-16 | 5.35 | 5.45 | 5.47 | 5.31 | +1.87% | 9,404,300 | 50,928,136 | 1.06 |
| 2026-09-15 | 5.46 | 5.35 | 5.50 | 5.34 | -2.55% | 10,654,600 | 57,624,816 | 1.20 |
| 2026-09-14 | 5.41 | 5.49 | 5.51 | 5.38 | +0.92% | 11,324,900 | 61,770,752 | 1.28 |
| 2026-09-11 | 5.50 | 5.44 | 5.53 | 5.37 | -2.16% | 16,150,900 | 87,654,768 | 1.82 |
| 2026-09-10 | 5.60 | 5.56 | 5.63 | 5.55 | -1.42% | 11,091,800 | 61,900,808 | 1.25 |
| 2026-09-09 | 5.75 | 5.64 | 5.76 | 5.61 | -1.91% | 17,040,700 | 96,404,592 | 1.92 |
| 2026-09-08 | 5.65 | 5.75 | 5.78 | 5.62 | +1.59% | 27,711,600 | 158,588,352 | 3.13 |
| 2026-09-07 | 5.55 | 5.66 | 5.80 | 5.54 | +1.43% | 27,513,100 | 155,672,192 | 3.11 |
| 2026-09-04 | 5.67 | 5.58 | 5.72 | 5.55 | -1.24% | 21,233,100 | 119,869,200 | 2.40 |
| 2026-09-03 | 5.69 | 5.65 | 5.73 | 5.60 | +0.53% | 23,506,800 | 133,083,672 | 2.65 |
| 2026-09-02 | 5.68 | 5.62 | 5.73 | 5.60 | -1.75% | 18,127,900 | 102,204,688 | 2.05 |
| 2026-09-01 | 5.70 | 5.72 | 5.77 | 5.66 | +0.70% | 26,965,200 | 154,497,728 | 3.04 |
| 2026-08-31 | 5.65 | 5.68 | 5.71 | 5.59 | -0.53% | 19,208,000 | 108,478,776 | 2.17 |
| 2026-08-28 | 5.71 | 5.71 | 5.75 | 5.64 | -0.52% | 28,475,600 | 162,635,056 | 3.21 |
| 2026-08-27 | 5.63 | 5.74 | 5.79 | 5.58 | +1.95% | 39,119,900 | 224,173,824 | 4.42 |
| 2026-08-26 | 5.60 | 5.63 | 5.63 | 5.53 | +0.00% | 30,609,200 | 171,035,744 | 3.46 |
需要全历史数据与程序化访问？
查看 华西股份 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=sz000936 获取全部历史日线。