西子洁能

sz002534 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）

15.97

涨跌幅

-2.98%

成交量

5,749,600 股

成交额

92,277,632 元

换手率

0.70%

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	16.47	15.97	16.69	15.75	-2.98%	5,749,600	92,277,632	0.70
2026-10-13	16.43	16.46	16.65	15.90	-1.56%	7,374,700	119,703,032	0.89
2026-10-12	17.09	16.72	17.19	16.45	-2.90%	7,033,300	117,784,800	0.85
2026-10-09	17.27	17.22	17.42	16.41	-0.81%	12,530,900	210,447,200	1.52
2026-10-08	17.10	17.36	17.85	17.01	+1.52%	12,114,800	211,139,536	1.47
2026-09-30	17.29	17.10	17.49	16.81	+0.41%	8,719,800	149,598,688	1.06
2026-09-29	16.98	17.03	17.22	16.55	+1.98%	7,897,500	133,783,752	0.96
2026-09-28	17.27	16.70	17.44	16.30	-4.08%	13,454,100	223,980,448	1.63
2026-09-24	17.60	17.41	17.74	17.38	-1.08%	9,095,500	159,489,584	1.10
2026-09-23	17.59	17.60	18.08	17.51	-0.28%	10,509,700	186,833,072	1.27
2026-09-22	17.05	17.65	17.90	17.01	+4.13%	13,114,900	231,266,992	1.59
2026-09-21	16.76	16.95	17.16	16.68	+1.50%	10,150,700	171,863,344	1.23
2026-09-18	15.92	16.70	16.99	15.70	+5.76%	16,718,900	275,642,784	2.03
2026-09-17	15.40	15.79	15.84	15.32	+2.07%	8,640,100	134,927,888	1.05
2026-09-16	15.30	15.47	15.53	15.20	+0.78%	5,688,500	87,431,296	0.69
2026-09-15	15.58	15.35	15.73	15.31	-1.98%	5,806,700	89,828,016	0.70
2026-09-14	15.55	15.66	15.92	15.25	-0.06%	8,831,900	137,970,800	1.07
2026-09-11	15.74	15.67	15.89	15.28	-1.69%	8,037,400	124,970,176	0.97
2026-09-10	16.31	15.94	16.31	15.89	-2.80%	7,129,200	114,537,256	0.86
2026-09-09	16.64	16.40	16.70	16.18	-1.32%	7,933,600	130,147,272	0.96
2026-09-08	16.90	16.62	17.13	16.47	-2.06%	11,940,400	199,383,968	1.45
2026-09-07	16.45	16.97	17.25	16.32	+4.11%	15,760,600	265,594,336	1.91
2026-09-04	16.73	16.30	17.03	16.17	-1.93%	10,500,700	174,849,744	1.27
2026-09-03	17.09	16.62	17.18	16.41	-1.77%	13,925,700	232,410,960	1.69
2026-09-02	16.64	16.92	16.98	16.09	+0.18%	17,121,000	285,075,136	2.07
2026-09-01	16.52	16.89	16.98	16.13	+2.24%	34,988,300	580,494,336	4.24
2026-08-31	15.10	16.52	16.52	15.10	+9.99%	8,383,100	137,221,984	1.02
2026-08-28	15.10	15.02	15.25	14.75	-0.53%	8,803,700	132,333,488	1.07
2026-08-27	15.04	15.10	15.45	14.86	+0.20%	6,736,800	102,267,848	0.82
2026-08-26	14.98	15.07	15.29	14.50	+1.62%	8,709,700	130,056,480	1.06

需要全历史数据与程序化访问？查看西子洁能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002534 获取全部历史日线。