电投产融
sz000958 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）
5.02
涨跌幅
+0.60%
成交量
9,366,900 股
成交额
47,008,976 元
换手率
0.17%
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 | 5.00 | 5.02 | 5.04 | 4.97 | +0.60% | 9,366,900 | 47,008,976 | 0.17 |
| 2026-10-13 | 5.01 | 4.99 | 5.02 | 4.95 | -0.40% | 8,804,600 | 43,908,704 | 0.16 |
| 2026-10-12 | 4.99 | 5.01 | 5.04 | 4.97 | +0.60% | 9,485,100 | 47,492,212 | 0.18 |
| 2026-10-09 | 4.99 | 4.98 | 5.01 | 4.94 | -0.20% | 9,389,400 | 46,694,508 | 0.17 |
| 2026-10-08 | 4.97 | 4.99 | 5.00 | 4.94 | +1.01% | 10,994,900 | 54,743,340 | 0.20 |
| 2026-09-30 | 4.91 | 4.94 | 4.98 | 4.91 | +0.41% | 11,192,500 | 55,390,212 | 0.21 |
| 2026-09-29 | 4.97 | 4.92 | 4.99 | 4.91 | -1.01% | 10,817,900 | 53,445,592 | 0.20 |
| 2026-09-28 | 5.05 | 4.97 | 5.06 | 4.97 | -1.19% | 13,713,400 | 68,503,360 | 0.25 |
| 2026-09-24 | 5.05 | 5.03 | 5.06 | 5.01 | +0.00% | 7,217,000 | 36,287,384 | 0.13 |
| 2026-09-23 | 5.08 | 5.03 | 5.09 | 5.03 | -0.98% | 9,011,800 | 45,547,664 | 0.17 |
| 2026-09-22 | 5.15 | 5.08 | 5.16 | 5.07 | -1.36% | 12,908,200 | 65,903,008 | 0.24 |
| 2026-09-21 | 5.12 | 5.15 | 5.15 | 5.09 | +0.39% | 8,275,000 | 42,372,508 | 0.15 |
| 2026-09-18 | 5.08 | 5.13 | 5.13 | 5.05 | +1.58% | 12,206,200 | 62,265,224 | 0.23 |
| 2026-09-17 | 5.06 | 5.05 | 5.10 | 5.01 | -0.39% | 9,864,000 | 49,762,256 | 0.18 |
| 2026-09-16 | 5.10 | 5.07 | 5.13 | 5.05 | -0.78% | 12,682,800 | 64,401,228 | 0.24 |
| 2026-09-15 | 5.22 | 5.11 | 5.25 | 5.05 | -2.29% | 21,508,500 | 110,932,056 | 0.40 |
| 2026-09-14 | 5.23 | 5.23 | 5.28 | 5.22 | -0.19% | 8,910,200 | 46,696,872 | 0.17 |
| 2026-09-11 | 5.28 | 5.24 | 5.29 | 5.23 | -1.13% | 13,578,400 | 71,216,768 | 0.25 |
| 2026-09-10 | 5.29 | 5.30 | 5.31 | 5.27 | +0.19% | 7,998,700 | 42,352,484 | 0.15 |
| 2026-09-09 | 5.29 | 5.29 | 5.31 | 5.27 | -0.38% | 8,464,700 | 44,763,596 | 0.16 |
| 2026-09-08 | 5.27 | 5.31 | 5.31 | 5.26 | +0.76% | 11,635,100 | 61,551,968 | 0.22 |
| 2026-09-07 | 5.26 | 5.27 | 5.27 | 5.24 | +0.38% | 7,861,400 | 41,351,756 | 0.15 |
| 2026-09-04 | 5.25 | 5.25 | 5.28 | 5.24 | +0.19% | 10,616,100 | 55,873,632 | 0.20 |
| 2026-09-03 | 5.26 | 5.24 | 5.29 | 5.24 | -0.38% | 8,592,500 | 45,163,132 | 0.16 |
| 2026-09-02 | 5.28 | 5.26 | 5.30 | 5.24 | -0.38% | 10,290,900 | 54,198,980 | 0.19 |
| 2026-09-01 | 5.26 | 5.28 | 5.30 | 5.26 | +0.19% | 10,612,400 | 56,090,184 | 0.20 |
| 2026-08-31 | 5.30 | 5.27 | 5.31 | 5.23 | -0.75% | 13,851,200 | 72,772,088 | 0.26 |
| 2026-08-28 | 5.31 | 5.31 | 5.33 | 5.29 | -0.56% | 10,177,800 | 54,015,680 | 0.19 |
| 2026-08-27 | 5.33 | 5.34 | 5.35 | 5.29 | +0.00% | 11,633,000 | 61,910,924 | 0.22 |
| 2026-08-26 | 5.30 | 5.34 | 5.35 | 5.29 | +0.56% | 9,506,800 | 50,673,992 | 0.18 |
需要全历史数据与程序化访问？
查看 电投产融 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=sz000958 获取全部历史日线。