电投绿能
sz000875 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）
4.51
涨跌幅
+1.35%
成交量
38,432,900 股
成交额
172,860,048 元
换手率
1.15%
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 | 4.43 | 4.51 | 4.55 | 4.42 | +1.35% | 38,432,900 | 172,860,048 | 1.15 |
| 2026-10-13 | 4.54 | 4.45 | 4.56 | 4.42 | -2.63% | 53,358,200 | 239,365,520 | 1.60 |
| 2026-10-12 | 4.67 | 4.57 | 4.71 | 4.53 | -1.93% | 33,848,400 | 156,212,208 | 1.01 |
| 2026-10-09 | 4.69 | 4.66 | 4.74 | 4.65 | -0.64% | 32,503,600 | 152,262,256 | 0.97 |
| 2026-10-08 | 4.69 | 4.69 | 4.74 | 4.65 | +0.21% | 24,139,600 | 113,490,272 | 0.72 |
| 2026-09-30 | 4.60 | 4.68 | 4.70 | 4.58 | +1.74% | 24,701,000 | 115,122,848 | 0.74 |
| 2026-09-29 | 4.56 | 4.60 | 4.63 | 4.53 | +0.88% | 16,600,700 | 76,288,136 | 0.50 |
| 2026-09-28 | 4.62 | 4.56 | 4.63 | 4.50 | -1.30% | 31,078,700 | 141,796,176 | 0.93 |
| 2026-09-24 | 4.73 | 4.62 | 4.73 | 4.60 | -2.12% | 29,354,700 | 136,606,672 | 0.88 |
| 2026-09-23 | 4.81 | 4.72 | 4.81 | 4.72 | -1.67% | 30,617,100 | 145,413,008 | 0.92 |
| 2026-09-22 | 4.82 | 4.80 | 4.85 | 4.80 | -0.62% | 26,884,800 | 129,621,352 | 0.80 |
| 2026-09-21 | 4.87 | 4.83 | 4.89 | 4.78 | -0.62% | 52,576,300 | 253,294,912 | 1.57 |
| 2026-09-18 | 4.86 | 4.86 | 4.93 | 4.82 | +0.21% | 29,627,900 | 144,438,496 | 0.89 |
| 2026-09-17 | 4.93 | 4.85 | 4.93 | 4.80 | -1.82% | 37,997,900 | 184,154,800 | 1.14 |
| 2026-09-16 | 4.90 | 4.94 | 4.98 | 4.88 | +0.82% | 33,279,500 | 164,246,208 | 1.00 |
| 2026-09-15 | 4.96 | 4.90 | 5.00 | 4.89 | -1.61% | 35,348,100 | 174,326,144 | 1.06 |
| 2026-09-14 | 5.00 | 4.98 | 5.07 | 4.94 | -0.60% | 27,957,500 | 139,621,488 | 0.84 |
| 2026-09-11 | 5.02 | 5.01 | 5.03 | 4.90 | -0.20% | 40,066,100 | 199,530,336 | 1.20 |
| 2026-09-10 | 5.01 | 5.02 | 5.06 | 4.95 | +0.20% | 32,817,100 | 164,528,912 | 0.98 |
| 2026-09-09 | 4.92 | 5.01 | 5.07 | 4.90 | +1.83% | 42,433,500 | 212,103,584 | 1.27 |
| 2026-09-08 | 4.85 | 4.92 | 4.94 | 4.83 | +1.44% | 32,280,900 | 158,034,000 | 0.97 |
| 2026-09-07 | 4.85 | 4.85 | 4.89 | 4.83 | -0.21% | 23,919,200 | 116,012,624 | 0.72 |
| 2026-09-04 | 4.86 | 4.86 | 4.92 | 4.84 | +0.21% | 26,022,500 | 127,095,112 | 0.78 |
| 2026-09-03 | 4.89 | 4.85 | 4.92 | 4.84 | -0.61% | 22,690,900 | 110,604,872 | 0.68 |
| 2026-09-02 | 5.01 | 4.88 | 5.01 | 4.86 | -2.40% | 39,286,900 | 192,717,392 | 1.18 |
| 2026-09-01 | 4.92 | 5.00 | 5.03 | 4.92 | +1.21% | 37,117,400 | 185,481,168 | 1.11 |
| 2026-08-31 | 4.96 | 4.94 | 4.99 | 4.87 | -0.40% | 33,069,200 | 162,667,504 | 0.99 |
| 2026-08-28 | 4.90 | 4.96 | 4.98 | 4.89 | +1.22% | 26,905,300 | 132,878,336 | 0.81 |
| 2026-08-27 | 4.89 | 4.90 | 4.92 | 4.84 | -0.41% | 29,672,000 | 144,818,704 | 0.89 |
| 2026-08-26 | 4.88 | 4.92 | 4.95 | 4.86 | +0.20% | 28,459,100 | 139,949,760 | 0.85 |
需要全历史数据与程序化访问？
查看 电投绿能 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=sz000875 获取全部历史日线。