华西证券
sz002926 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
+0.36%
成交量
11,185,000 股
成交额
93,224,864 元
换手率
0.43%
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 | 8.28 | 8.33 | 8.37 | 8.28 | +0.36% | 11,185,000 | 93,224,864 | 0.43 |
| 2026-10-13 | 8.29 | 8.30 | 8.37 | 8.26 | -0.24% | 11,036,800 | 91,796,816 | 0.42 |
| 2026-10-12 | 8.30 | 8.32 | 8.35 | 8.26 | +0.24% | 10,699,200 | 88,856,496 | 0.41 |
| 2026-10-09 | 8.12 | 8.30 | 8.33 | 8.11 | +2.34% | 16,985,900 | 140,034,400 | 0.65 |
| 2026-10-08 | 8.14 | 8.11 | 8.23 | 8.08 | -0.49% | 11,207,100 | 91,498,456 | 0.43 |
| 2026-09-30 | 8.13 | 8.15 | 8.19 | 8.12 | +0.00% | 6,535,300 | 53,278,844 | 0.25 |
| 2026-09-29 | 8.05 | 8.15 | 8.18 | 8.03 | +0.87% | 9,906,600 | 80,413,456 | 0.38 |
| 2026-09-28 | 8.20 | 8.08 | 8.25 | 8.03 | -1.82% | 12,095,000 | 97,873,840 | 0.46 |
| 2026-09-24 | 8.32 | 8.23 | 8.35 | 8.20 | -1.44% | 10,671,600 | 88,134,416 | 0.41 |
| 2026-09-23 | 8.43 | 8.35 | 8.46 | 8.35 | -0.95% | 11,474,800 | 96,318,496 | 0.44 |
| 2026-09-22 | 8.36 | 8.43 | 8.52 | 8.34 | +0.48% | 21,190,200 | 179,157,376 | 0.81 |
| 2026-09-21 | 8.23 | 8.39 | 8.41 | 8.20 | +1.45% | 21,814,100 | 181,691,872 | 0.83 |
| 2026-09-18 | 8.21 | 8.27 | 8.28 | 8.19 | +1.10% | 12,292,700 | 101,353,528 | 0.47 |
| 2026-09-17 | 8.19 | 8.18 | 8.24 | 8.15 | -0.49% | 6,682,400 | 54,669,784 | 0.25 |
| 2026-09-16 | 8.20 | 8.22 | 8.26 | 8.09 | +0.24% | 11,743,300 | 95,933,272 | 0.45 |
| 2026-09-15 | 8.25 | 8.20 | 8.29 | 8.17 | -0.85% | 11,173,800 | 91,719,216 | 0.43 |
| 2026-09-14 | 8.25 | 8.27 | 8.28 | 8.19 | +0.12% | 9,254,100 | 76,249,920 | 0.35 |
| 2026-09-11 | 8.52 | 8.26 | 8.55 | 8.23 | -3.50% | 20,915,800 | 173,675,088 | 0.80 |
| 2026-09-10 | 8.47 | 8.56 | 8.59 | 8.42 | +1.06% | 14,747,600 | 125,529,320 | 0.56 |
| 2026-09-09 | 8.49 | 8.47 | 8.50 | 8.43 | -0.24% | 8,536,500 | 72,322,520 | 0.33 |
| 2026-09-08 | 8.47 | 8.49 | 8.55 | 8.46 | +0.00% | 10,927,600 | 92,875,008 | 0.42 |
| 2026-09-07 | 8.62 | 8.49 | 8.64 | 8.47 | -1.05% | 16,789,100 | 143,067,088 | 0.64 |
| 2026-09-04 | 8.62 | 8.58 | 8.68 | 8.56 | -0.23% | 17,737,400 | 153,185,168 | 0.68 |
| 2026-09-03 | 8.60 | 8.60 | 8.70 | 8.57 | +0.00% | 15,470,800 | 133,630,872 | 0.59 |
| 2026-09-02 | 8.68 | 8.60 | 8.70 | 8.54 | -1.49% | 17,226,100 | 148,023,616 | 0.66 |
| 2026-09-01 | 8.61 | 8.73 | 8.78 | 8.56 | +1.39% | 26,809,000 | 233,107,264 | 1.02 |
| 2026-08-31 | 8.58 | 8.61 | 8.65 | 8.52 | +0.00% | 17,102,200 | 146,954,688 | 0.65 |
| 2026-08-28 | 8.61 | 8.61 | 8.64 | 8.50 | +0.12% | 18,643,700 | 159,867,776 | 0.71 |
| 2026-08-27 | 8.48 | 8.60 | 8.63 | 8.47 | +0.94% | 28,367,600 | 243,084,880 | 1.08 |
| 2026-08-26 | 8.28 | 8.52 | 8.54 | 8.25 | +2.90% | 36,241,600 | 306,884,672 | 1.38 |
需要全历史数据与程序化访问？
查看 华西证券 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=sz002926 获取全部历史日线。