西部牧业

sz300106 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）

10.42

涨跌幅

-1.70%

成交量

6,974,800 股

成交额

73,643,248 元

换手率

3.30%

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	10.55	10.42	10.78	10.40	-1.70%	6,974,800	73,643,248	3.30
2026-10-13	10.30	10.60	10.65	9.95	+2.71%	9,651,100	99,644,264	4.57
2026-10-12	10.83	10.32	10.96	10.29	-6.01%	12,316,600	129,372,296	5.83
2026-10-09	10.64	10.98	11.04	10.43	+2.62%	11,690,000	125,615,280	5.53
2026-10-08	10.66	10.70	10.88	10.41	+0.38%	8,156,000	87,207,504	3.86
2026-09-30	10.59	10.66	10.86	10.53	+1.33%	8,910,300	95,432,152	4.22
2026-09-29	10.41	10.52	10.60	10.06	+0.48%	6,235,500	65,445,524	2.95
2026-09-28	10.30	10.47	10.88	10.30	-0.29%	8,392,000	88,147,752	3.97
2026-09-24	10.77	10.50	10.77	10.48	-1.96%	4,887,400	51,762,856	2.31
2026-09-23	10.90	10.71	11.08	10.67	-2.28%	5,696,400	61,262,780	2.70
2026-09-22	10.91	10.96	11.06	10.68	+0.37%	8,169,200	88,916,776	3.87
2026-09-21	10.85	10.92	10.98	10.63	+1.20%	7,921,600	86,224,664	3.75
2026-09-18	10.72	10.79	10.97	10.63	+0.28%	6,937,800	74,652,832	3.28
2026-09-17	10.47	10.76	10.79	10.38	+1.70%	8,354,200	88,597,600	3.95
2026-09-16	10.55	10.58	10.71	10.40	+0.19%	7,426,300	78,574,616	3.51
2026-09-15	10.99	10.56	10.99	10.52	-3.65%	8,634,500	92,428,456	4.09
2026-09-14	11.36	10.96	11.36	10.88	-2.14%	9,408,700	103,483,600	4.45
2026-09-11	11.44	11.20	11.59	11.11	-3.03%	8,185,100	91,908,288	3.87
2026-09-10	12.01	11.55	12.05	11.50	-3.27%	11,152,900	130,117,752	5.28
2026-09-09	12.02	11.94	12.23	11.83	-1.32%	15,117,900	181,484,336	7.15
2026-09-08	11.78	12.10	12.79	11.58	+2.20%	19,986,900	241,112,096	9.46
2026-09-07	11.45	11.84	11.90	11.38	+3.50%	13,716,200	159,415,632	6.49
2026-09-04	10.98	11.44	11.77	10.88	+4.28%	12,652,500	143,962,064	5.99
2026-09-03	11.18	10.97	11.31	10.89	-2.23%	10,280,100	113,252,328	4.86
2026-09-02	11.32	11.22	11.60	11.05	-1.49%	15,058,300	168,570,560	7.13
2026-09-01	11.20	11.39	11.67	11.13	+1.42%	17,395,200	199,152,640	8.23
2026-08-31	11.18	11.23	11.47	11.01	+0.99%	19,876,500	222,491,776	9.41
2026-08-28	10.65	11.12	11.23	10.65	+3.73%	14,140,500	155,999,024	6.69
2026-08-27	10.34	10.72	10.87	10.34	+2.68%	12,445,200	132,867,960	5.89
2026-08-26	10.48	10.44	10.69	10.35	-1.51%	14,701,500	154,155,808	6.96

需要全历史数据与程序化访问？查看西部牧业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300106 获取全部历史日线。