西部材料

sz002149 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）

30.80

涨跌幅

-0.65%

成交量

18,424,600 股

成交额

568,770,048 元

换手率

3.77%

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	30.75	30.80	31.72	29.95	-0.65%	18,424,600	568,770,048	3.77
2026-10-13	30.02	31.00	31.26	29.66	+0.32%	19,657,000	597,382,848	4.03
2026-10-12	32.39	30.90	32.48	30.90	-5.50%	26,823,100	840,851,648	5.50
2026-10-09	34.20	32.70	34.29	31.21	-2.74%	45,611,500	1,486,790,272	9.34
2026-10-08	31.41	33.62	34.10	30.98	+8.45%	59,858,600	2,007,077,248	12.26
2026-09-30	31.68	31.00	31.74	30.85	-1.74%	8,623,300	269,417,696	1.77
2026-09-29	31.56	31.55	31.87	31.20	+0.00%	10,093,600	317,996,096	2.07
2026-09-28	32.46	31.55	33.14	31.28	-4.19%	14,374,400	457,427,552	2.94
2026-09-24	32.84	32.93	33.95	32.60	+0.06%	21,358,000	710,058,944	4.38
2026-09-23	33.59	32.91	33.65	32.82	-2.02%	9,906,600	327,594,400	2.03
2026-09-22	34.30	33.59	34.48	33.50	-1.21%	13,922,400	472,187,296	2.85
2026-09-21	33.95	34.00	34.47	33.73	+0.12%	13,868,500	472,278,368	2.84
2026-09-18	33.50	33.96	34.05	33.40	+2.57%	17,412,300	589,140,032	3.57
2026-09-17	33.45	33.11	33.95	32.94	-1.66%	11,830,900	393,932,512	2.42
2026-09-16	33.38	33.67	33.95	32.82	+1.78%	13,120,300	438,993,152	2.69
2026-09-15	33.32	33.08	33.85	33.00	-0.78%	10,705,700	356,668,000	2.19
2026-09-14	33.23	33.34	33.50	32.88	-0.66%	9,061,300	301,095,936	1.86
2026-09-11	33.58	33.56	33.97	32.52	-1.27%	15,008,500	498,641,184	3.07
2026-09-10	33.90	33.99	34.46	33.58	-0.44%	12,053,800	409,957,824	2.47
2026-09-09	34.00	34.14	34.65	34.00	+0.41%	13,873,000	475,628,064	2.84
2026-09-08	33.90	34.00	34.68	33.78	+0.29%	13,319,800	456,572,544	2.73
2026-09-07	33.90	33.90	34.15	33.65	-0.29%	10,746,400	364,675,040	2.20
2026-09-04	34.41	34.00	35.00	33.73	-1.13%	13,995,300	482,176,224	2.87
2026-09-03	35.21	34.39	35.38	34.21	-2.19%	15,334,200	529,918,592	3.14
2026-09-02	34.50	35.16	35.45	34.13	+0.69%	16,368,800	572,153,344	3.35
2026-09-01	35.90	34.92	35.95	34.61	-3.13%	16,370,900	573,968,320	3.35
2026-08-31	35.36	36.05	36.20	35.08	+0.31%	13,692,100	488,831,712	2.81
2026-08-28	36.21	35.94	36.89	35.89	-1.18%	15,460,700	561,084,672	3.17
2026-08-27	35.74	36.37	36.62	35.70	+1.17%	17,369,100	629,815,104	3.56
2026-08-26	36.20	35.95	36.55	35.74	-0.96%	16,007,500	577,611,456	3.28

需要全历史数据与程序化访问？查看西部材料日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002149 获取全部历史日线。