长源电力
sz000966 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）
4.00
涨跌幅
+1.01%
成交量
33,092,900 股
成交额
132,574,320 元
换手率
0.95%
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 | 3.95 | 4.00 | 4.04 | 3.94 | +1.01% | 33,092,900 | 132,574,320 | 0.95 |
| 2026-10-13 | 3.99 | 3.96 | 4.01 | 3.93 | -1.00% | 26,837,400 | 106,407,472 | 0.77 |
| 2026-10-12 | 4.02 | 4.00 | 4.08 | 3.99 | -0.50% | 36,484,700 | 147,031,152 | 1.05 |
| 2026-10-09 | 4.04 | 4.02 | 4.07 | 4.00 | -0.74% | 30,881,600 | 124,272,344 | 0.89 |
| 2026-10-08 | 3.98 | 4.05 | 4.06 | 3.97 | +1.76% | 39,459,000 | 159,163,136 | 1.13 |
| 2026-09-30 | 3.96 | 3.98 | 3.99 | 3.93 | +0.76% | 23,098,000 | 91,731,504 | 0.66 |
| 2026-09-29 | 3.92 | 3.95 | 4.01 | 3.90 | +0.00% | 32,443,800 | 128,883,704 | 0.93 |
| 2026-09-28 | 3.90 | 3.95 | 3.97 | 3.89 | +1.28% | 32,936,200 | 129,554,048 | 0.95 |
| 2026-09-24 | 3.89 | 3.90 | 3.93 | 3.86 | +0.00% | 23,812,800 | 92,876,672 | 0.68 |
| 2026-09-23 | 4.01 | 3.90 | 4.02 | 3.89 | -3.23% | 49,142,000 | 193,774,400 | 1.41 |
| 2026-09-22 | 4.05 | 4.03 | 4.06 | 4.01 | -0.74% | 26,065,700 | 105,064,344 | 0.75 |
| 2026-09-21 | 4.05 | 4.06 | 4.07 | 4.03 | +0.00% | 23,946,100 | 97,128,928 | 0.69 |
| 2026-09-18 | 4.03 | 4.06 | 4.12 | 4.01 | +0.50% | 41,630,300 | 169,818,864 | 1.20 |
| 2026-09-17 | 4.12 | 4.04 | 4.13 | 3.99 | -2.42% | 51,999,100 | 209,923,792 | 1.49 |
| 2026-09-16 | 4.13 | 4.14 | 4.18 | 4.10 | +0.24% | 40,758,900 | 169,014,160 | 1.17 |
| 2026-09-15 | 4.16 | 4.13 | 4.21 | 4.10 | -0.96% | 41,201,600 | 171,003,216 | 1.18 |
| 2026-09-14 | 4.15 | 4.17 | 4.28 | 4.11 | -0.24% | 50,727,100 | 212,398,896 | 1.46 |
| 2026-09-11 | 4.13 | 4.18 | 4.22 | 4.06 | +0.24% | 63,977,900 | 265,700,960 | 1.84 |
| 2026-09-10 | 4.14 | 4.17 | 4.21 | 4.09 | +0.72% | 61,388,500 | 255,741,424 | 1.76 |
| 2026-09-09 | 4.06 | 4.14 | 4.16 | 4.04 | +2.22% | 51,342,900 | 211,083,040 | 1.47 |
| 2026-09-08 | 4.01 | 4.05 | 4.07 | 3.99 | +1.00% | 34,692,500 | 140,353,152 | 1.00 |
| 2026-09-07 | 4.02 | 4.01 | 4.03 | 3.99 | -0.25% | 21,841,400 | 87,529,904 | 0.63 |
| 2026-09-04 | 4.02 | 4.02 | 4.08 | 4.00 | +0.25% | 33,768,200 | 136,585,568 | 0.97 |
| 2026-09-03 | 4.03 | 4.01 | 4.08 | 4.01 | -0.99% | 23,453,300 | 94,806,840 | 0.67 |
| 2026-09-02 | 4.06 | 4.05 | 4.08 | 4.02 | -0.74% | 22,895,400 | 92,583,728 | 0.66 |
| 2026-09-01 | 4.01 | 4.08 | 4.11 | 4.00 | +1.49% | 38,897,900 | 158,292,784 | 1.12 |
| 2026-08-31 | 4.05 | 4.02 | 4.06 | 3.98 | -0.99% | 25,979,900 | 104,180,808 | 0.75 |
| 2026-08-28 | 4.04 | 4.06 | 4.09 | 4.00 | +0.50% | 27,406,400 | 110,789,200 | 0.79 |
| 2026-08-27 | 4.07 | 4.04 | 4.08 | 4.00 | -1.22% | 38,169,400 | 154,032,464 | 1.10 |
| 2026-08-26 | 4.01 | 4.09 | 4.11 | 3.99 | +2.00% | 39,631,600 | 161,316,224 | 1.14 |
需要全历史数据与程序化访问？
查看 长源电力 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=sz000966 获取全部历史日线。