西部证券

sz002673 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）

6.66

涨跌幅

+0.60%

成交量

21,756,000 股

成交额

144,947,408 元

换手率

0.49%

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	6.60	6.66	6.70	6.60	+0.60%	21,756,000	144,947,408	0.49
2026-10-13	6.58	6.62	6.66	6.55	+0.30%	19,715,200	130,217,584	0.44
2026-10-12	6.61	6.60	6.64	6.58	-0.30%	19,397,400	128,192,192	0.43
2026-10-09	6.51	6.62	6.64	6.49	+1.69%	25,256,100	165,913,248	0.57
2026-10-08	6.57	6.51	6.64	6.48	-1.21%	17,354,700	113,671,480	0.39
2026-09-30	6.61	6.59	6.63	6.56	+0.00%	13,158,000	86,777,160	0.29
2026-09-29	6.53	6.59	6.62	6.51	+0.92%	15,834,100	104,181,544	0.35
2026-09-28	6.60	6.53	6.62	6.49	-1.21%	20,144,100	131,504,448	0.45
2026-09-24	6.72	6.61	6.74	6.60	-1.93%	21,079,500	140,142,528	0.47
2026-09-23	6.79	6.74	6.81	6.74	-0.88%	15,440,600	104,469,384	0.35
2026-09-22	6.82	6.80	6.86	6.79	-0.29%	18,941,600	129,201,232	0.42
2026-09-21	6.76	6.82	6.83	6.73	+1.04%	24,354,500	165,026,816	0.54
2026-09-18	6.74	6.75	6.78	6.70	+0.30%	25,716,400	173,487,328	0.58
2026-09-17	6.70	6.73	6.75	6.67	+0.00%	19,267,200	129,278,248	0.43
2026-09-16	6.66	6.73	6.78	6.60	+0.60%	23,467,300	157,062,160	0.53
2026-09-15	6.72	6.69	6.73	6.65	-0.30%	14,714,600	98,265,176	0.33
2026-09-14	6.68	6.71	6.72	6.65	+0.30%	15,310,100	102,424,272	0.34
2026-09-11	6.87	6.69	6.87	6.66	-2.90%	33,468,400	224,511,120	0.75
2026-09-10	6.81	6.89	6.92	6.81	+0.58%	18,877,900	129,867,816	0.42
2026-09-09	6.86	6.85	6.88	6.81	-0.29%	14,892,600	101,982,680	0.33
2026-09-08	6.91	6.87	6.93	6.85	-0.43%	20,937,900	144,085,328	0.47
2026-09-07	6.91	6.90	7.00	6.89	-0.58%	31,526,500	218,288,288	0.71
2026-09-04	6.95	6.94	7.02	6.91	+0.00%	31,431,000	219,457,232	0.70
2026-09-03	6.89	6.94	7.04	6.88	+1.02%	32,795,300	228,858,576	0.73
2026-09-02	6.98	6.87	7.01	6.86	-1.86%	28,687,500	198,099,648	0.64
2026-09-01	6.90	7.00	7.03	6.88	+0.86%	40,804,000	285,104,032	0.91
2026-08-31	6.83	6.94	6.97	6.79	+1.61%	44,134,500	303,605,088	0.99
2026-08-28	6.85	6.83	6.87	6.76	-0.44%	32,943,100	224,720,736	0.74
2026-08-27	6.82	6.86	6.91	6.78	+0.15%	50,550,100	345,763,360	1.13
2026-08-26	6.56	6.85	6.87	6.56	+4.26%	74,809,800	507,701,984	1.67

需要全历史数据与程序化访问？查看西部证券日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002673 获取全部历史日线。