*ST华西
sz002630 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）
1.80
涨跌幅
-6.25%
成交量
35,729,000 股
成交额
65,935,860 元
换手率
3.32%
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 | 1.93 | 1.80 | 1.93 | 1.75 | -6.25% | 35,729,000 | 65,935,860 | 3.32 |
| 2026-10-13 | 1.81 | 1.92 | 1.95 | 1.72 | +8.47% | 42,743,500 | 79,610,536 | 3.97 |
| 2026-10-12 | 1.67 | 1.77 | 1.83 | 1.59 | +5.99% | 39,856,200 | 69,094,120 | 3.70 |
| 2026-10-09 | 1.60 | 1.67 | 1.73 | 1.60 | +6.37% | 44,635,100 | 74,136,112 | 4.14 |
| 2026-10-08 | 1.38 | 1.57 | 1.57 | 1.38 | +9.79% | 45,164,200 | 67,503,560 | 4.19 |
| 2026-09-30 | 1.46 | 1.43 | 1.46 | 1.31 | -2.05% | 66,870,900 | 89,955,648 | 6.21 |
| 2026-09-29 | 1.48 | 1.46 | 1.51 | 1.46 | -2.01% | 18,241,200 | 26,991,558 | 1.69 |
| 2026-09-28 | 1.58 | 1.49 | 1.59 | 1.48 | -6.29% | 22,526,300 | 34,037,912 | 2.09 |
| 2026-09-24 | 1.60 | 1.59 | 1.62 | 1.58 | -0.63% | 11,053,200 | 17,670,872 | 1.03 |
| 2026-09-23 | 1.64 | 1.60 | 1.64 | 1.60 | -2.44% | 12,239,400 | 19,841,328 | 1.14 |
| 2026-09-22 | 1.66 | 1.64 | 1.66 | 1.63 | -1.20% | 12,928,800 | 21,265,910 | 1.20 |
| 2026-09-21 | 1.66 | 1.66 | 1.66 | 1.64 | +0.00% | 7,862,500 | 12,987,886 | 0.73 |
| 2026-09-18 | 1.65 | 1.66 | 1.67 | 1.64 | +0.61% | 9,516,500 | 15,755,565 | 0.88 |
| 2026-09-17 | 1.66 | 1.65 | 1.67 | 1.64 | -0.60% | 10,679,100 | 17,667,442 | 0.99 |
| 2026-09-16 | 1.67 | 1.66 | 1.68 | 1.66 | +0.00% | 5,695,900 | 9,478,723 | 0.53 |
| 2026-09-15 | 1.72 | 1.66 | 1.72 | 1.66 | -2.92% | 12,980,900 | 21,761,766 | 1.21 |
| 2026-09-14 | 1.68 | 1.71 | 1.73 | 1.67 | +1.79% | 12,719,300 | 21,705,592 | 1.18 |
| 2026-09-11 | 1.68 | 1.68 | 1.70 | 1.65 | -0.59% | 13,754,400 | 22,922,114 | 1.28 |
| 2026-09-10 | 1.67 | 1.69 | 1.73 | 1.67 | +0.60% | 13,805,500 | 23,429,834 | 1.28 |
| 2026-09-09 | 1.72 | 1.68 | 1.72 | 1.67 | -2.33% | 11,153,700 | 18,865,400 | 1.04 |
| 2026-09-08 | 1.69 | 1.72 | 1.74 | 1.68 | +1.78% | 12,286,600 | 21,061,536 | 1.14 |
| 2026-09-07 | 1.67 | 1.69 | 1.70 | 1.67 | +0.60% | 6,524,000 | 10,981,807 | 0.61 |
| 2026-09-04 | 1.67 | 1.68 | 1.69 | 1.66 | +0.60% | 8,441,700 | 14,154,591 | 0.78 |
| 2026-09-03 | 1.67 | 1.67 | 1.70 | 1.67 | +0.00% | 10,260,100 | 17,238,464 | 0.95 |
| 2026-09-02 | 1.67 | 1.67 | 1.67 | 1.64 | +0.00% | 6,905,600 | 11,436,864 | 0.64 |
| 2026-09-01 | 1.68 | 1.67 | 1.69 | 1.66 | +0.00% | 6,834,000 | 11,454,522 | 0.63 |
| 2026-08-31 | 1.70 | 1.67 | 1.74 | 1.67 | -1.18% | 11,760,900 | 19,939,304 | 1.09 |
| 2026-08-28 | 1.66 | 1.69 | 1.71 | 1.64 | +1.81% | 16,028,400 | 26,900,676 | 1.49 |
| 2026-08-27 | 1.68 | 1.66 | 1.68 | 1.65 | -0.60% | 7,218,300 | 11,991,907 | 0.67 |
| 2026-08-26 | 1.63 | 1.67 | 1.70 | 1.63 | +2.45% | 12,421,000 | 20,744,402 | 1.15 |
需要全历史数据与程序化访问？
查看 *ST华西 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=sz002630 获取全部历史日线。