西陇科学
sz002584 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）
8.33
涨跌幅
-4.91%
成交量
45,644,100 股
成交额
386,577,952 元
换手率
9.49%
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 | 8.71 | 8.33 | 8.73 | 8.29 | -4.91% | 45,644,100 | 386,577,952 | 9.49 |
| 2026-10-13 | 8.45 | 8.76 | 8.80 | 8.31 | +1.51% | 47,578,700 | 409,994,976 | 9.89 |
| 2026-10-12 | 8.69 | 8.63 | 8.77 | 8.38 | -1.37% | 48,507,800 | 415,891,840 | 10.08 |
| 2026-10-09 | 8.80 | 8.75 | 8.87 | 8.43 | -2.34% | 66,506,200 | 576,553,408 | 13.82 |
| 2026-10-08 | 8.80 | 8.96 | 9.13 | 8.80 | +1.93% | 78,566,100 | 705,972,736 | 16.33 |
| 2026-09-30 | 8.70 | 8.79 | 8.99 | 8.63 | +1.27% | 64,756,000 | 571,319,936 | 13.46 |
| 2026-09-29 | 8.51 | 8.68 | 8.85 | 8.43 | +1.28% | 66,255,700 | 577,339,776 | 13.77 |
| 2026-09-28 | 8.91 | 8.57 | 8.95 | 8.54 | -2.50% | 70,843,700 | 614,633,088 | 14.72 |
| 2026-09-24 | 8.95 | 8.79 | 9.80 | 8.79 | -2.55% | 110,692,300 | 1,005,109,312 | 23.01 |
| 2026-09-23 | 9.23 | 9.02 | 9.28 | 8.92 | -3.63% | 98,220,500 | 888,246,720 | 20.41 |
| 2026-09-22 | 9.64 | 9.36 | 9.93 | 9.28 | -4.10% | 137,239,100 | 1,297,276,672 | 28.52 |
| 2026-09-21 | 9.58 | 9.76 | 9.94 | 9.45 | +0.10% | 182,824,900 | 1,768,872,064 | 38.00 |
| 2026-09-18 | 9.72 | 9.75 | 10.07 | 9.52 | +2.42% | 217,697,800 | 2,133,692,288 | 45.25 |
| 2026-09-17 | 10.25 | 9.52 | 10.51 | 9.42 | -0.31% | 259,442,300 | 2,610,263,040 | 53.92 |
| 2026-09-16 | 9.21 | 9.55 | 9.55 | 9.04 | +10.02% | 56,503,700 | 528,102,048 | 11.74 |
| 2026-09-15 | 7.85 | 8.68 | 8.68 | 7.81 | +10.01% | 64,632,500 | 545,163,648 | 13.43 |
| 2026-09-14 | 7.78 | 7.89 | 7.94 | 7.62 | +1.41% | 11,778,900 | 92,244,768 | 2.45 |
| 2026-09-11 | 7.84 | 7.78 | 7.87 | 7.57 | -2.14% | 16,686,800 | 128,849,160 | 3.47 |
| 2026-09-10 | 8.01 | 7.95 | 8.04 | 7.91 | -1.36% | 12,937,300 | 103,053,384 | 2.69 |
| 2026-09-09 | 8.11 | 8.06 | 8.20 | 8.01 | -0.86% | 14,387,600 | 116,760,256 | 2.99 |
| 2026-09-08 | 8.07 | 8.13 | 8.14 | 7.99 | +0.87% | 15,613,000 | 126,397,336 | 3.25 |
| 2026-09-07 | 8.00 | 8.06 | 8.10 | 7.97 | +0.75% | 14,224,300 | 114,565,968 | 2.96 |
| 2026-09-04 | 8.22 | 8.00 | 8.28 | 7.95 | -2.20% | 24,978,000 | 202,564,112 | 5.19 |
| 2026-09-03 | 8.45 | 8.18 | 8.45 | 8.15 | -2.50% | 22,532,200 | 186,018,800 | 4.68 |
| 2026-09-02 | 8.29 | 8.39 | 8.46 | 8.26 | +0.12% | 19,675,100 | 164,321,136 | 4.09 |
| 2026-09-01 | 8.39 | 8.38 | 8.40 | 8.25 | +0.00% | 21,976,700 | 183,177,984 | 4.57 |
| 2026-08-31 | 8.33 | 8.38 | 8.42 | 8.21 | -0.12% | 27,087,400 | 225,435,200 | 5.63 |
| 2026-08-28 | 8.30 | 8.39 | 8.40 | 8.24 | +1.08% | 30,072,400 | 250,544,016 | 6.25 |
| 2026-08-27 | 8.11 | 8.30 | 8.32 | 8.11 | +1.72% | 22,410,300 | 184,606,144 | 4.66 |
| 2026-08-26 | 8.11 | 8.16 | 8.23 | 8.03 | +0.25% | 17,515,100 | 142,719,616 | 3.64 |
需要全历史数据与程序化访问？
查看 西陇科学 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=sz002584 获取全部历史日线。