和泰机电

sz001225 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）

35.00

涨跌幅

+3.21%

成交量

5,555,400 股

成交额

186,643,184 元

换手率

6.17%

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	33.80	35.00	35.90	31.71	+3.21%	5,555,400	186,643,184	6.17
2026-10-13	34.56	33.91	35.70	33.24	-1.48%	2,427,900	83,008,904	2.70
2026-10-12	33.50	34.42	34.50	32.50	+3.30%	2,003,200	67,330,072	2.23
2026-10-09	34.74	33.32	35.50	31.61	-3.70%	3,309,900	110,860,136	3.68
2026-10-08	33.90	34.60	35.71	33.28	+2.06%	2,401,500	82,962,856	2.67
2026-09-30	33.35	33.90	36.50	33.35	+1.65%	2,777,000	96,177,536	3.09
2026-09-29	34.64	33.35	35.14	33.12	-0.30%	1,329,900	44,727,244	1.48
2026-09-28	35.64	33.45	36.31	33.30	-3.32%	1,703,400	58,278,780	1.89
2026-09-24	36.66	34.60	37.07	34.51	-6.56%	1,988,200	70,135,600	2.21
2026-09-23	36.37	37.03	37.80	36.37	-27.28%	2,300,400	85,352,032	2.56
2026-09-22	50.07	50.92	51.10	49.50	+1.70%	1,385,100	70,156,456	1.54
2026-09-21	46.77	50.07	50.47	46.46	+7.15%	1,693,900	83,390,584	1.88
2026-09-18	48.10	46.73	48.76	46.51	-2.28%	1,510,400	71,164,144	2.35
2026-09-17	45.50	47.82	48.89	45.45	+5.12%	1,484,900	70,625,256	2.31
2026-09-16	43.38	45.49	45.96	42.52	+4.86%	1,410,100	62,533,044	2.19
2026-09-15	44.44	43.38	46.78	43.26	-0.50%	1,345,700	60,625,040	2.09
2026-09-14	44.42	43.60	44.97	43.24	-1.82%	706,800	31,029,918	1.10
2026-09-11	46.41	44.41	46.43	43.66	-4.29%	803,600	35,849,104	1.25
2026-09-10	46.47	46.40	47.20	46.01	-1.26%	618,200	28,647,764	0.96
2026-09-09	47.12	46.99	47.88	45.79	-1.14%	1,061,800	49,342,640	1.65
2026-09-08	47.74	47.53	47.88	46.66	-0.34%	706,300	33,514,806	1.10
2026-09-07	47.48	47.69	48.09	45.75	+0.65%	1,238,900	58,420,432	1.93
2026-09-04	46.88	47.38	49.89	46.83	+1.46%	1,489,800	72,222,392	2.32
2026-09-03	46.68	46.70	47.39	46.30	+0.21%	536,200	25,029,834	0.83
2026-09-02	46.50	46.60	47.28	46.08	-0.43%	782,900	36,550,580	1.22
2026-09-01	47.24	46.80	47.83	46.27	-0.64%	823,000	38,588,640	1.28
2026-08-31	46.36	47.10	47.28	45.66	+0.53%	1,024,300	47,895,860	1.59
2026-08-28	46.91	46.85	47.13	45.40	-0.53%	1,144,100	53,169,500	1.78
2026-08-27	47.00	47.10	47.79	46.70	-0.59%	1,395,900	66,071,308	2.17
2026-08-26	49.00	47.38	49.55	47.30	-4.32%	1,840,600	88,833,584	2.86

需要全历史数据与程序化访问？查看和泰机电日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001225 获取全部历史日线。