闽东电力

sz000993 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）

18.75

涨跌幅

+6.84%

成交量

88,732,200 股

成交额

1,619,698,304 元

换手率

19.38%

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	17.30	18.75	18.78	17.11	+6.84%	88,732,200	1,619,698,304	19.38
2026-10-13	17.30	17.55	17.76	16.39	-3.62%	72,561,200	1,235,917,440	15.84
2026-10-12	17.88	18.21	18.79	17.50	+1.79%	76,692,500	1,396,001,536	16.75
2026-10-09	17.62	17.89	18.23	16.23	+0.85%	72,377,700	1,267,431,168	15.80
2026-10-08	17.43	17.74	17.88	16.92	+3.80%	64,808,600	1,139,143,552	14.15
2026-09-30	16.81	17.09	17.27	16.56	+4.98%	65,997,200	1,120,190,848	14.41
2026-09-29	16.65	16.28	17.55	15.91	-6.38%	81,056,700	1,353,719,552	17.70
2026-09-28	18.35	17.39	18.95	17.39	-9.99%	67,735,600	1,211,670,656	14.79
2026-09-24	18.00	19.32	19.80	17.59	+2.66%	104,589,500	1,937,310,464	22.84
2026-09-23	18.82	18.82	18.92	18.82	-10.00%	40,599,900	764,107,456	8.87
2026-09-22	20.80	20.91	20.91	19.56	+2.35%	84,878,400	1,750,643,328	18.53
2026-09-21	19.99	20.43	20.58	19.30	+4.23%	84,533,500	1,700,674,048	18.46
2026-09-18	18.30	19.60	19.77	18.30	+9.07%	107,655,800	2,088,013,952	23.51
2026-09-17	16.64	17.97	18.47	16.63	-2.76%	117,719,700	2,034,121,344	25.71
2026-09-16	17.22	18.48	18.48	17.14	+10.00%	99,648,700	1,811,384,832	21.76
2026-09-15	16.03	16.80	16.80	15.53	+10.02%	133,913,800	2,210,807,040	29.24
2026-09-14	14.51	15.27	15.27	14.51	+10.01%	56,106,100	846,164,352	12.25
2026-09-11	13.88	13.88	13.88	13.40	+9.98%	47,941,100	664,912,576	10.47
2026-09-10	11.77	12.62	12.62	11.75	+10.03%	55,498,300	678,574,272	12.12
2026-09-09	10.41	11.47	11.47	10.35	+9.97%	29,102,800	327,480,768	6.36
2026-09-08	10.46	10.43	10.53	10.32	-0.29%	11,798,800	122,955,528	2.58
2026-09-07	10.59	10.46	10.68	10.35	-2.52%	16,011,400	167,351,216	3.50
2026-09-04	10.49	10.73	10.97	10.35	+2.29%	28,181,900	300,633,664	6.15
2026-09-03	10.30	10.49	11.05	10.25	+2.24%	26,234,500	277,434,240	5.73
2026-09-02	10.07	10.26	10.26	9.98	+1.89%	9,543,600	96,860,888	2.08
2026-09-01	9.90	10.07	10.10	9.87	+1.61%	6,209,300	62,356,032	1.36
2026-08-31	9.90	9.91	9.92	9.80	-0.10%	3,593,400	35,463,292	0.78
2026-08-28	9.92	9.92	9.94	9.85	+0.10%	3,650,000	36,166,784	0.80
2026-08-27	9.89	9.91	9.94	9.78	+0.30%	4,755,600	46,947,208	1.04
2026-08-26	9.79	9.88	9.93	9.75	+0.71%	4,900,400	48,431,064	1.07

需要全历史数据与程序化访问？查看闽东电力日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000993 获取全部历史日线。