西域旅游
sz300859 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）
21.80
涨跌幅
-3.54%
成交量
3,097,300 股
成交额
68,513,296 元
换手率
2.00%
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 | 22.53 | 21.80 | 22.88 | 21.80 | -3.54% | 3,097,300 | 68,513,296 | 2.00 |
| 2026-10-13 | 21.50 | 22.60 | 22.78 | 21.11 | +3.62% | 4,718,100 | 104,226,264 | 3.04 |
| 2026-10-12 | 22.38 | 21.81 | 22.48 | 21.71 | -2.63% | 2,368,000 | 51,959,460 | 1.53 |
| 2026-10-09 | 21.98 | 22.40 | 22.50 | 21.57 | +1.91% | 3,311,400 | 72,820,384 | 2.14 |
| 2026-10-08 | 22.49 | 21.98 | 22.60 | 21.75 | -2.31% | 4,090,100 | 90,245,320 | 2.64 |
| 2026-09-30 | 22.93 | 22.50 | 23.04 | 22.50 | -1.53% | 2,570,400 | 58,268,704 | 1.66 |
| 2026-09-29 | 23.07 | 22.85 | 23.37 | 22.83 | -1.00% | 2,364,200 | 54,548,260 | 1.53 |
| 2026-09-28 | 23.68 | 23.08 | 23.70 | 22.65 | -2.16% | 3,815,200 | 87,809,368 | 2.46 |
| 2026-09-24 | 24.10 | 23.59 | 24.17 | 23.50 | -1.91% | 3,188,100 | 75,669,224 | 2.06 |
| 2026-09-23 | 24.46 | 24.05 | 24.64 | 24.00 | -1.60% | 4,100,800 | 99,419,360 | 2.65 |
| 2026-09-22 | 24.73 | 24.44 | 24.73 | 24.23 | -1.69% | 4,790,300 | 117,114,248 | 3.09 |
| 2026-09-21 | 24.65 | 24.86 | 25.20 | 24.42 | +0.08% | 4,889,700 | 121,576,464 | 3.15 |
| 2026-09-18 | 23.75 | 24.84 | 24.88 | 23.59 | +3.24% | 6,734,600 | 164,875,088 | 4.34 |
| 2026-09-17 | 23.66 | 24.06 | 24.65 | 23.60 | +2.12% | 6,718,100 | 161,667,696 | 4.33 |
| 2026-09-16 | 24.00 | 23.56 | 24.00 | 23.49 | -1.83% | 5,894,600 | 139,314,896 | 3.80 |
| 2026-09-15 | 25.45 | 24.00 | 25.49 | 24.00 | -5.85% | 7,685,700 | 188,453,040 | 4.96 |
| 2026-09-14 | 26.30 | 25.49 | 27.51 | 25.33 | -3.85% | 8,250,900 | 215,792,096 | 5.32 |
| 2026-09-11 | 28.99 | 26.51 | 29.22 | 26.50 | -10.47% | 11,444,600 | 314,389,504 | 7.38 |
| 2026-09-10 | 30.40 | 29.61 | 31.02 | 29.10 | +0.65% | 10,611,200 | 316,958,976 | 6.85 |
| 2026-09-09 | 30.01 | 29.42 | 30.01 | 28.98 | -3.06% | 8,066,000 | 236,482,480 | 5.20 |
| 2026-09-08 | 29.86 | 30.35 | 30.50 | 29.55 | +1.68% | 10,383,100 | 312,158,688 | 6.70 |
| 2026-09-07 | 28.60 | 29.85 | 29.98 | 28.60 | +3.36% | 10,180,500 | 300,412,928 | 6.57 |
| 2026-09-04 | 28.36 | 28.88 | 29.39 | 27.88 | +1.33% | 10,005,800 | 287,142,912 | 6.46 |
| 2026-09-03 | 30.27 | 28.50 | 31.31 | 28.26 | -3.06% | 13,473,000 | 402,645,408 | 8.69 |
| 2026-09-02 | 28.31 | 29.40 | 29.99 | 28.10 | +2.73% | 11,542,800 | 339,387,328 | 7.45 |
| 2026-09-01 | 28.09 | 28.62 | 29.25 | 28.01 | +1.74% | 6,621,000 | 190,643,360 | 4.27 |
| 2026-08-31 | 27.95 | 28.13 | 28.60 | 27.67 | +1.22% | 5,396,200 | 152,040,112 | 3.48 |
| 2026-08-28 | 27.30 | 27.79 | 28.11 | 27.23 | +2.24% | 5,001,500 | 138,812,512 | 3.23 |
| 2026-08-27 | 27.00 | 27.18 | 27.32 | 26.82 | +0.00% | 2,533,000 | 68,743,864 | 1.63 |
| 2026-08-26 | 26.55 | 27.18 | 27.52 | 26.55 | +1.00% | 4,360,900 | 118,387,384 | 2.81 |
需要全历史数据与程序化访问？
查看 西域旅游 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=sz300859 获取全部历史日线。