山西证券
sz002500 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）
5.24
涨跌幅
+0.38%
成交量
19,870,900 股
成交额
104,466,592 元
换手率
0.55%
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 | 5.23 | 5.24 | 5.29 | 5.21 | +0.38% | 19,870,900 | 104,466,592 | 0.55 |
| 2026-10-13 | 5.21 | 5.22 | 5.27 | 5.19 | -0.19% | 17,151,800 | 89,645,192 | 0.48 |
| 2026-10-12 | 5.20 | 5.23 | 5.25 | 5.19 | +0.77% | 18,374,900 | 95,954,792 | 0.51 |
| 2026-10-09 | 5.12 | 5.19 | 5.23 | 5.10 | +1.37% | 23,885,600 | 123,667,104 | 0.67 |
| 2026-10-08 | 5.18 | 5.12 | 5.20 | 5.09 | -1.16% | 18,728,500 | 96,192,464 | 0.52 |
| 2026-09-30 | 5.15 | 5.18 | 5.20 | 5.13 | +0.58% | 10,641,700 | 55,034,392 | 0.30 |
| 2026-09-29 | 5.07 | 5.15 | 5.18 | 5.06 | +1.18% | 16,540,500 | 84,966,328 | 0.46 |
| 2026-09-28 | 5.14 | 5.09 | 5.15 | 5.03 | -0.97% | 17,853,900 | 90,608,520 | 0.50 |
| 2026-09-24 | 5.24 | 5.14 | 5.25 | 5.13 | -2.10% | 22,338,800 | 115,663,488 | 0.62 |
| 2026-09-23 | 5.28 | 5.25 | 5.30 | 5.24 | -0.57% | 13,302,800 | 70,056,808 | 0.37 |
| 2026-09-22 | 5.28 | 5.28 | 5.33 | 5.27 | +0.19% | 20,574,200 | 108,933,168 | 0.57 |
| 2026-09-21 | 5.22 | 5.27 | 5.29 | 5.22 | +1.15% | 19,397,200 | 101,871,776 | 0.54 |
| 2026-09-18 | 5.21 | 5.21 | 5.26 | 5.20 | +0.39% | 18,889,500 | 98,706,936 | 0.53 |
| 2026-09-17 | 5.24 | 5.19 | 5.26 | 5.19 | -1.33% | 12,371,900 | 64,519,516 | 0.34 |
| 2026-09-16 | 5.24 | 5.26 | 5.27 | 5.17 | +0.57% | 16,540,500 | 86,336,800 | 0.46 |
| 2026-09-15 | 5.26 | 5.23 | 5.28 | 5.22 | -0.57% | 17,806,600 | 93,239,008 | 0.50 |
| 2026-09-14 | 5.21 | 5.26 | 5.27 | 5.21 | +0.38% | 15,388,600 | 80,695,224 | 0.43 |
| 2026-09-11 | 5.37 | 5.24 | 5.38 | 5.19 | -2.78% | 37,178,700 | 194,568,704 | 1.04 |
| 2026-09-10 | 5.33 | 5.39 | 5.42 | 5.31 | +0.75% | 21,417,600 | 115,133,928 | 0.60 |
| 2026-09-09 | 5.37 | 5.35 | 5.37 | 5.33 | -0.19% | 15,877,500 | 84,979,440 | 0.44 |
| 2026-09-08 | 5.34 | 5.36 | 5.40 | 5.32 | +0.37% | 19,796,800 | 106,409,128 | 0.55 |
| 2026-09-07 | 5.42 | 5.34 | 5.45 | 5.33 | -1.48% | 28,702,900 | 154,061,248 | 0.80 |
| 2026-09-04 | 5.41 | 5.42 | 5.48 | 5.40 | +0.56% | 27,785,500 | 151,244,080 | 0.77 |
| 2026-09-03 | 5.38 | 5.39 | 5.46 | 5.37 | +0.19% | 24,183,600 | 131,029,024 | 0.67 |
| 2026-09-02 | 5.43 | 5.38 | 5.47 | 5.33 | -1.47% | 25,934,400 | 139,400,672 | 0.72 |
| 2026-09-01 | 5.42 | 5.46 | 5.49 | 5.41 | +0.37% | 28,618,600 | 156,289,488 | 0.80 |
| 2026-08-31 | 5.43 | 5.44 | 5.47 | 5.36 | -0.37% | 22,617,200 | 122,331,944 | 0.63 |
| 2026-08-28 | 5.48 | 5.46 | 5.48 | 5.37 | -0.18% | 30,152,300 | 163,574,592 | 0.84 |
| 2026-08-27 | 5.49 | 5.47 | 5.53 | 5.42 | -0.36% | 37,620,200 | 206,106,352 | 1.05 |
| 2026-08-26 | 5.30 | 5.49 | 5.52 | 5.29 | +3.39% | 52,529,900 | 286,687,808 | 1.46 |
需要全历史数据与程序化访问？
查看 山西证券 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=sz002500 获取全部历史日线。