西点药业

sz301130 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）

27.30

涨跌幅

+0.96%

成交量

4,854,800 股

成交额

132,377,992 元

换手率

8.23%

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	26.90	27.30	28.09	26.28	+0.96%	4,854,800	132,377,992	8.23
2026-10-13	26.79	27.04	27.26	25.79	-0.44%	2,825,900	75,108,664	4.79
2026-10-12	28.08	27.16	28.27	26.92	-3.41%	2,755,800	75,354,904	4.67
2026-10-09	27.75	28.12	28.21	26.36	+1.26%	3,687,800	101,241,680	6.25
2026-10-08	28.90	27.77	29.07	27.49	-2.60%	3,977,100	111,732,784	6.74
2026-09-30	27.98	28.51	29.02	27.98	+1.89%	4,423,300	126,772,744	7.49
2026-09-29	27.91	27.98	28.87	27.60	-0.60%	3,330,900	93,857,616	5.64
2026-09-28	28.16	28.15	29.05	28.00	-0.14%	4,394,800	124,630,704	7.45
2026-09-24	29.27	28.19	29.51	28.13	-3.19%	4,814,700	137,819,152	8.16
2026-09-23	29.08	29.12	29.90	28.90	-1.85%	6,530,600	191,078,112	11.07
2026-09-22	28.00	29.67	29.96	27.88	+4.62%	10,040,600	291,434,400	17.01
2026-09-21	27.13	28.36	28.61	27.03	+4.96%	7,376,400	207,010,224	12.50
2026-09-18	26.76	27.02	27.60	26.62	+0.93%	5,136,500	138,941,056	8.70
2026-09-17	26.15	26.77	27.47	26.04	+1.71%	5,590,700	150,684,224	9.47
2026-09-16	26.39	26.32	26.52	25.78	+0.61%	2,900,400	76,096,456	4.91
2026-09-15	26.66	26.16	26.66	26.09	-2.13%	3,011,500	79,207,528	5.10
2026-09-14	25.78	26.73	27.14	25.53	+3.40%	4,373,200	116,041,952	7.41
2026-09-11	26.40	25.85	26.52	25.40	-2.53%	3,867,100	99,777,096	6.55
2026-09-10	27.20	26.52	27.24	26.35	-3.98%	4,749,300	126,657,600	8.05
2026-09-09	28.30	27.62	28.31	27.47	-4.06%	5,125,000	142,788,816	8.68
2026-09-08	27.51	28.79	28.79	27.34	+3.60%	7,376,900	207,341,104	12.50
2026-09-07	27.30	27.79	27.79	27.03	+2.17%	4,361,200	120,048,248	7.39
2026-09-04	27.60	27.20	28.07	27.00	-2.02%	5,214,700	143,846,368	8.84
2026-09-03	28.32	27.76	28.65	27.56	-2.63%	6,225,200	173,598,800	10.55
2026-09-02	29.30	28.51	29.80	28.30	-5.88%	8,073,400	232,402,832	13.68
2026-09-01	29.51	30.29	30.85	28.74	+0.66%	10,755,500	321,357,408	18.22
2026-08-31	31.40	30.09	31.40	29.82	-9.91%	10,431,000	317,286,240	17.67
2026-08-28	34.25	33.40	34.27	30.83	-6.23%	16,575,700	541,979,776	28.09
2026-08-27	34.25	35.62	35.94	34.20	-1.06%	14,091,500	494,233,760	23.88
2026-08-26	36.60	36.00	37.00	34.12	-7.02%	19,352,000	686,980,032	32.79

需要全历史数据与程序化访问？查看西点药业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301130 获取全部历史日线。