龙源电力
sz001289 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）
15.03
涨跌幅
+1.28%
成交量
4,562,400 股
成交额
68,687,968 元
换手率
0.09%
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 | 14.84 | 15.03 | 15.19 | 14.80 | +1.28% | 4,562,400 | 68,687,968 | 0.09 |
| 2026-10-13 | 15.07 | 14.84 | 15.07 | 14.83 | -1.53% | 3,667,200 | 54,780,656 | 0.07 |
| 2026-10-12 | 15.03 | 15.07 | 15.20 | 15.01 | +0.27% | 3,485,800 | 52,676,844 | 0.07 |
| 2026-10-09 | 14.97 | 15.03 | 15.05 | 14.92 | +0.47% | 3,184,200 | 47,725,608 | 0.06 |
| 2026-10-08 | 14.90 | 14.96 | 14.97 | 14.86 | +0.34% | 2,214,100 | 33,054,614 | 0.04 |
| 2026-09-30 | 14.81 | 14.91 | 14.92 | 14.70 | +0.68% | 2,426,300 | 35,981,928 | 0.05 |
| 2026-09-29 | 14.90 | 14.81 | 14.94 | 14.81 | -0.54% | 2,104,200 | 31,245,404 | 0.04 |
| 2026-09-28 | 14.96 | 14.89 | 14.99 | 14.81 | -0.40% | 2,406,400 | 35,788,492 | 0.05 |
| 2026-09-24 | 14.94 | 14.95 | 15.03 | 14.90 | -0.27% | 1,940,500 | 29,023,756 | 0.04 |
| 2026-09-23 | 15.14 | 14.99 | 15.14 | 14.99 | -0.99% | 2,569,400 | 38,618,108 | 0.05 |
| 2026-09-22 | 15.05 | 15.14 | 15.19 | 14.98 | +0.60% | 3,025,900 | 45,644,436 | 0.06 |
| 2026-09-21 | 15.03 | 15.05 | 15.09 | 15.01 | +0.07% | 2,884,800 | 43,399,912 | 0.06 |
| 2026-09-18 | 14.92 | 15.04 | 15.09 | 14.83 | +1.14% | 4,110,200 | 61,743,376 | 0.08 |
| 2026-09-17 | 15.16 | 14.87 | 15.20 | 14.84 | -1.85% | 5,065,400 | 75,604,520 | 0.10 |
| 2026-09-16 | 15.20 | 15.15 | 15.29 | 15.00 | -0.59% | 3,995,500 | 60,421,580 | 0.08 |
| 2026-09-15 | 15.17 | 15.24 | 15.29 | 15.04 | +0.46% | 3,549,800 | 53,915,412 | 0.07 |
| 2026-09-14 | 15.09 | 15.17 | 15.37 | 15.08 | -0.07% | 3,451,800 | 52,593,344 | 0.07 |
| 2026-09-11 | 15.17 | 15.18 | 15.26 | 14.94 | -0.65% | 4,676,900 | 70,667,568 | 0.09 |
| 2026-09-10 | 15.29 | 15.28 | 15.31 | 15.16 | -0.07% | 3,433,100 | 52,313,284 | 0.07 |
| 2026-09-09 | 15.17 | 15.29 | 15.29 | 15.14 | +0.79% | 3,828,000 | 58,297,768 | 0.08 |
| 2026-09-08 | 15.10 | 15.17 | 15.17 | 15.07 | +0.33% | 2,907,200 | 43,977,008 | 0.06 |
| 2026-09-07 | 15.22 | 15.12 | 15.24 | 15.05 | -0.46% | 3,768,500 | 56,912,160 | 0.07 |
| 2026-09-04 | 15.08 | 15.19 | 15.24 | 15.03 | +1.06% | 4,516,200 | 68,493,744 | 0.09 |
| 2026-09-03 | 15.14 | 15.03 | 15.18 | 15.02 | -0.27% | 3,191,400 | 48,094,288 | 0.06 |
| 2026-09-02 | 15.19 | 15.07 | 15.19 | 15.06 | -0.99% | 3,099,400 | 46,830,860 | 0.06 |
| 2026-09-01 | 15.16 | 15.22 | 15.27 | 15.10 | +0.33% | 3,474,800 | 52,902,652 | 0.07 |
| 2026-08-31 | 15.29 | 15.17 | 15.30 | 15.02 | -0.85% | 5,437,500 | 82,048,376 | 0.11 |
| 2026-08-28 | 15.53 | 15.30 | 15.59 | 15.22 | -2.36% | 8,530,200 | 130,561,136 | 0.17 |
| 2026-08-27 | 15.82 | 15.67 | 15.86 | 15.59 | -1.26% | 4,931,400 | 77,174,312 | 0.10 |
| 2026-08-26 | 15.71 | 15.87 | 15.89 | 15.64 | +1.08% | 4,750,200 | 75,184,776 | 0.09 |
需要全历史数据与程序化访问？
查看 龙源电力 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=sz001289 获取全部历史日线。