西麦食品

sz002956 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）

17.43

涨跌幅

-1.13%

成交量

3,716,600 股

成交额

65,184,972 元

换手率

1.19%

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	17.56	17.43	17.90	17.25	-1.13%	3,716,600	65,184,972	1.19
2026-10-13	17.00	17.63	17.94	16.60	+2.32%	6,195,600	107,907,312	1.98
2026-10-12	18.45	17.23	18.50	17.21	-4.96%	5,400,900	95,183,112	1.73
2026-10-09	17.80	18.13	18.19	17.65	+1.00%	5,291,900	95,282,376	1.69
2026-10-08	17.58	17.95	17.96	17.36	+2.16%	4,474,500	79,327,008	1.43
2026-09-30	17.45	17.57	17.78	17.18	+0.69%	3,696,300	64,748,028	1.18
2026-09-29	17.80	17.45	17.80	17.29	-2.24%	4,580,200	80,049,264	1.47
2026-09-28	17.28	17.85	18.18	17.13	+3.00%	7,078,900	126,446,280	2.27
2026-09-24	17.68	17.33	17.74	17.22	-1.92%	2,935,900	51,199,632	0.94
2026-09-23	18.02	17.67	18.02	17.50	-0.51%	5,180,300	91,578,664	1.66
2026-09-22	18.25	17.76	18.65	17.76	-2.95%	6,188,700	111,562,344	1.98
2026-09-21	17.72	18.30	18.40	17.61	+2.81%	10,736,100	195,203,280	3.44
2026-09-18	17.20	17.80	17.88	16.87	+2.95%	12,664,200	222,639,744	4.05
2026-09-17	16.60	17.29	17.55	16.06	+3.29%	17,968,600	304,438,528	5.75
2026-09-16	15.31	16.74	16.74	15.06	+9.99%	10,186,100	165,450,816	3.26
2026-09-15	15.58	15.22	15.63	15.17	-1.49%	2,564,800	39,242,592	0.82
2026-09-14	15.36	15.45	15.54	15.28	+0.19%	2,475,900	38,185,152	0.79
2026-09-11	15.67	15.42	15.80	15.26	-2.77%	3,558,200	54,839,208	1.14
2026-09-10	16.16	15.86	16.35	15.84	-2.10%	3,549,800	56,822,424	1.14
2026-09-09	16.69	16.20	16.69	15.91	-3.46%	6,009,700	97,562,224	1.92
2026-09-08	16.70	16.78	16.88	16.61	+0.24%	2,939,100	49,291,124	0.94
2026-09-07	16.85	16.74	16.88	16.53	-0.18%	2,789,900	46,551,812	0.89
2026-09-04	16.60	16.77	17.05	16.50	+1.33%	3,210,500	54,036,416	1.03
2026-09-03	16.60	16.55	16.74	16.48	-0.54%	2,582,500	42,836,412	0.83
2026-09-02	16.82	16.64	16.91	16.61	-1.94%	3,321,100	55,460,300	1.06
2026-09-01	17.17	16.97	17.47	16.88	-1.34%	3,858,800	66,145,276	1.23
2026-08-31	17.15	17.20	17.24	16.84	+0.17%	2,574,300	43,965,208	0.82
2026-08-28	16.98	17.17	17.30	16.91	+1.12%	2,736,600	46,972,500	0.88
2026-08-27	17.06	16.98	17.06	16.70	-0.24%	2,401,800	40,555,136	0.77
2026-08-26	17.00	17.02	17.25	16.91	+0.29%	2,431,200	41,468,840	0.78

需要全历史数据与程序化访问？查看西麦食品日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002956 获取全部历史日线。