西部建设
sz002302 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）
4.75
涨跌幅
-2.06%
成交量
10,571,900 股
成交额
50,425,088 元
换手率
0.84%
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 | 4.77 | 4.75 | 4.85 | 4.71 | -2.06% | 10,571,900 | 50,425,088 | 0.84 |
| 2026-10-13 | 4.70 | 4.85 | 5.02 | 4.66 | +2.54% | 17,015,200 | 82,228,920 | 1.35 |
| 2026-10-12 | 4.74 | 4.73 | 4.80 | 4.72 | -0.42% | 3,769,600 | 17,899,384 | 0.30 |
| 2026-10-09 | 4.68 | 4.75 | 4.75 | 4.62 | +1.50% | 5,271,000 | 24,699,096 | 0.42 |
| 2026-10-08 | 4.71 | 4.68 | 4.76 | 4.67 | -0.85% | 4,236,100 | 19,973,748 | 0.34 |
| 2026-09-30 | 4.75 | 4.72 | 4.75 | 4.62 | +0.64% | 5,620,400 | 26,373,900 | 0.45 |
| 2026-09-29 | 4.62 | 4.69 | 4.73 | 4.62 | +1.74% | 5,118,300 | 24,000,268 | 0.41 |
| 2026-09-28 | 4.65 | 4.61 | 4.69 | 4.60 | -1.71% | 4,601,100 | 21,303,312 | 0.36 |
| 2026-09-24 | 4.73 | 4.69 | 4.77 | 4.64 | -2.09% | 8,802,100 | 41,251,892 | 0.70 |
| 2026-09-23 | 4.72 | 4.79 | 4.96 | 4.68 | +1.70% | 14,004,500 | 67,480,136 | 1.11 |
| 2026-09-22 | 4.75 | 4.71 | 4.77 | 4.69 | -0.84% | 4,093,500 | 19,291,894 | 0.32 |
| 2026-09-21 | 4.65 | 4.75 | 4.77 | 4.63 | +1.93% | 5,470,100 | 25,794,524 | 0.43 |
| 2026-09-18 | 4.63 | 4.66 | 4.67 | 4.62 | +0.65% | 3,987,400 | 18,531,300 | 0.32 |
| 2026-09-17 | 4.61 | 4.63 | 4.65 | 4.58 | +0.00% | 3,521,600 | 16,246,235 | 0.28 |
| 2026-09-16 | 4.63 | 4.63 | 4.66 | 4.58 | +0.00% | 3,873,300 | 17,913,144 | 0.31 |
| 2026-09-15 | 4.70 | 4.63 | 4.74 | 4.62 | -2.11% | 4,674,800 | 21,808,022 | 0.37 |
| 2026-09-14 | 4.72 | 4.73 | 4.75 | 4.66 | +0.42% | 3,525,000 | 16,638,133 | 0.28 |
| 2026-09-11 | 4.79 | 4.71 | 4.82 | 4.66 | -2.28% | 6,596,900 | 31,071,192 | 0.52 |
| 2026-09-10 | 4.80 | 4.82 | 4.86 | 4.79 | -0.41% | 4,039,300 | 19,477,146 | 0.32 |
| 2026-09-09 | 4.89 | 4.84 | 4.89 | 4.78 | -0.62% | 5,431,300 | 26,192,344 | 0.43 |
| 2026-09-08 | 4.77 | 4.87 | 4.88 | 4.75 | +1.88% | 7,994,600 | 38,752,640 | 0.63 |
| 2026-09-07 | 4.79 | 4.78 | 4.81 | 4.75 | +0.00% | 5,090,900 | 24,349,928 | 0.40 |
| 2026-09-04 | 4.76 | 4.78 | 4.86 | 4.73 | +1.06% | 8,858,200 | 42,629,056 | 0.70 |
| 2026-09-03 | 4.77 | 4.73 | 4.82 | 4.72 | -0.63% | 5,786,000 | 27,600,764 | 0.46 |
| 2026-09-02 | 4.77 | 4.76 | 4.81 | 4.73 | -1.24% | 4,598,700 | 21,889,888 | 0.36 |
| 2026-09-01 | 4.76 | 4.82 | 4.85 | 4.75 | +1.05% | 7,182,400 | 34,613,220 | 0.57 |
| 2026-08-31 | 4.85 | 4.77 | 4.86 | 4.74 | -1.24% | 7,000,700 | 33,461,494 | 0.55 |
| 2026-08-28 | 4.74 | 4.83 | 4.84 | 4.74 | +1.05% | 6,557,800 | 31,479,332 | 0.52 |
| 2026-08-27 | 4.74 | 4.78 | 4.80 | 4.73 | +0.00% | 6,046,300 | 28,811,682 | 0.48 |
| 2026-08-26 | 4.70 | 4.78 | 4.81 | 4.70 | +1.06% | 8,900,900 | 42,440,776 | 0.71 |
需要全历史数据与程序化访问？
查看 西部建设 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=sz002302 获取全部历史日线。