元创股份

sz001325 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）

37.74

涨跌幅

-2.46%

成交量

1,171,500 股

成交额

44,780,848 元

换手率

5.98%

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	38.40	37.74	39.38	37.60	-2.46%	1,171,500	44,780,848	5.98
2026-10-13	38.08	38.69	39.46	36.47	+0.31%	1,897,400	72,365,688	9.68
2026-10-12	38.87	38.57	39.04	37.21	-0.90%	2,455,000	93,793,192	12.53
2026-10-09	36.10	38.92	39.48	35.62	+8.02%	3,671,600	138,819,632	18.73
2026-10-08	35.77	36.03	36.43	35.48	+1.55%	756,900	27,339,682	3.86
2026-09-30	36.25	35.48	36.51	35.23	-1.83%	668,800	23,886,436	3.41
2026-09-29	35.29	36.14	36.91	35.29	-0.22%	624,900	22,634,434	3.19
2026-09-28	36.36	36.22	36.82	35.65	-0.96%	652,600	23,594,942	3.33
2026-09-24	37.01	36.57	37.07	36.50	-0.89%	553,400	20,341,986	2.82
2026-09-23	37.13	36.90	37.32	36.58	-0.91%	830,500	30,657,514	4.24
2026-09-22	37.27	37.24	37.40	36.93	+0.38%	630,100	23,441,484	3.21
2026-09-21	36.94	37.10	37.40	36.60	+0.51%	799,800	29,627,708	4.08
2026-09-18	36.46	36.91	37.14	36.41	+1.37%	572,600	21,127,376	2.92
2026-09-17	36.58	36.41	36.81	35.90	-1.11%	876,800	31,775,084	4.47
2026-09-16	36.90	36.82	37.02	36.40	+0.00%	574,800	21,135,892	2.93
2026-09-15	37.33	36.82	37.35	36.73	-1.23%	733,300	27,092,064	3.74
2026-09-14	36.78	37.28	37.43	36.53	+1.36%	462,100	17,128,048	2.36
2026-09-11	38.35	36.78	38.53	36.76	-4.02%	841,500	31,399,638	4.29
2026-09-10	39.50	38.32	39.50	38.29	-2.99%	745,200	28,766,144	3.80
2026-09-09	39.84	39.50	39.84	39.21	-0.75%	537,400	21,167,340	2.74
2026-09-08	40.17	39.80	40.18	39.60	-0.82%	655,500	26,084,518	3.34
2026-09-07	39.69	40.13	40.20	39.30	+1.62%	608,800	24,265,602	3.11
2026-09-04	39.25	39.49	40.15	39.22	+0.61%	1,083,600	43,013,540	5.53
2026-09-03	40.44	39.25	40.44	38.75	-2.34%	1,604,100	63,108,212	8.18
2026-09-02	41.25	40.19	41.31	40.16	-2.59%	1,054,100	42,685,084	5.38
2026-09-01	40.03	41.26	41.96	39.72	+3.15%	1,836,600	75,177,016	9.37
2026-08-31	39.60	40.00	40.40	39.41	+0.38%	1,053,000	42,154,660	5.37
2026-08-28	40.50	39.85	40.64	39.25	-2.28%	2,031,600	81,025,040	10.37
2026-08-27	39.30	40.78	40.96	38.50	+0.27%	2,509,200	100,780,984	12.80
2026-08-26	40.79	40.67	41.80	40.21	-0.29%	2,717,400	111,368,920	13.86

需要全历史数据与程序化访问？查看元创股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001325 获取全部历史日线。