立新能源

sz001258 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）

9.51

涨跌幅

-2.46%

成交量

16,169,700 股

成交额

155,519,872 元

换手率

1.73%

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	9.74	9.51	9.77	9.51	-2.46%	16,169,700	155,519,872	1.73
2026-10-13	9.60	9.75	9.84	9.32	+0.00%	25,906,400	248,778,016	2.78
2026-10-12	10.07	9.75	10.09	9.74	-3.27%	24,923,700	246,151,856	2.67
2026-10-09	10.04	10.08	10.10	9.72	-0.30%	32,564,400	322,751,232	3.49
2026-10-08	10.09	10.11	10.26	10.01	+0.80%	26,305,500	266,408,768	2.82
2026-09-30	10.18	10.03	10.20	9.98	-0.89%	25,544,900	256,993,360	2.74
2026-09-29	10.19	10.12	10.33	10.09	-1.17%	29,821,800	303,594,176	3.20
2026-09-28	10.38	10.24	10.54	10.17	-1.92%	32,821,400	337,869,216	3.52
2026-09-24	10.72	10.44	10.72	10.41	-1.69%	45,342,700	474,971,520	4.86
2026-09-23	11.40	10.62	11.50	10.60	-9.31%	108,808,700	1,180,075,136	11.66
2026-09-22	11.19	11.71	11.96	11.11	+4.46%	103,463,300	1,193,740,928	11.09
2026-09-21	10.98	11.21	11.27	10.95	+1.54%	45,908,600	511,719,072	4.92
2026-09-18	10.95	11.04	11.23	10.94	+0.82%	40,066,800	443,262,816	4.29
2026-09-17	11.02	10.95	11.19	10.86	-1.62%	39,406,800	432,109,888	4.22
2026-09-16	10.85	11.13	11.30	10.85	+1.64%	54,534,500	606,152,256	5.84
2026-09-15	11.14	10.95	11.35	10.91	-2.67%	64,144,900	708,474,112	6.87
2026-09-14	11.15	11.25	11.68	11.10	-1.75%	73,483,200	834,505,792	7.87
2026-09-11	12.29	11.45	12.30	11.36	-8.03%	109,892,600	1,285,891,072	11.77
2026-09-10	12.00	12.45	12.89	11.71	+2.89%	126,553,500	1,555,103,104	13.56
2026-09-09	12.03	12.10	12.32	11.89	-0.08%	82,460,000	997,637,056	8.84
2026-09-08	12.31	12.11	12.56	12.08	-0.74%	70,891,700	864,276,672	7.60
2026-09-07	12.08	12.20	12.49	11.58	-0.73%	109,671,500	1,313,159,808	11.75
2026-09-04	11.51	12.29	12.77	11.40	+5.86%	167,067,800	2,071,252,992	17.90
2026-09-03	12.38	11.61	12.70	11.35	-7.27%	113,647,400	1,359,893,760	12.18
2026-09-02	13.81	12.52	14.02	12.50	-9.28%	139,128,400	1,813,032,576	14.91
2026-09-01	13.15	13.80	13.96	12.82	+4.55%	152,921,800	2,062,456,192	16.38
2026-08-31	13.03	13.20	13.94	12.40	-0.75%	132,440,100	1,738,380,928	14.19
2026-08-28	13.51	13.30	13.80	13.18	-3.34%	119,748,100	1,610,359,424	12.83
2026-08-27	13.39	13.76	14.24	13.03	+1.78%	179,520,800	2,446,791,424	19.23
2026-08-26	11.95	13.52	13.52	11.74	+10.01%	126,369,800	1,586,435,712	13.54

需要全历史数据与程序化访问？查看立新能源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001258 获取全部历史日线。