胜通能源

sz001331 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）

33.73

涨跌幅

-3.07%

成交量

8,627,300 股

成交额

292,451,712 元

换手率

3.02%

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	34.43	33.73	34.44	33.22	-3.07%	8,627,300	292,451,712	3.02
2026-10-13	34.29	34.80	35.10	31.30	+0.06%	14,962,900	487,714,656	5.23
2026-10-12	35.00	34.78	35.90	33.80	-1.56%	10,676,400	372,663,200	3.74
2026-10-09	38.00	35.33	38.18	34.65	-8.23%	11,499,300	407,404,544	4.02
2026-10-08	38.74	38.50	39.80	36.59	-1.21%	5,969,200	227,164,448	2.09
2026-09-30	39.30	38.97	39.87	37.61	+1.22%	6,520,700	253,882,496	2.28
2026-09-29	40.20	38.50	40.20	38.28	-5.50%	8,508,000	332,829,216	2.98
2026-09-28	40.58	40.74	40.80	37.15	-0.37%	9,871,400	381,997,312	3.45
2026-09-24	42.50	40.89	42.78	40.40	-4.42%	8,138,100	335,475,104	2.85
2026-09-23	45.55	42.78	46.47	42.61	-6.08%	11,687,300	517,046,880	4.09
2026-09-22	46.30	45.55	46.90	44.67	-1.32%	6,048,600	276,348,128	2.12
2026-09-21	46.43	46.16	47.24	45.49	+2.90%	6,946,000	321,271,744	2.43
2026-09-18	43.64	44.86	45.20	43.38	+2.77%	7,104,900	315,216,160	2.49
2026-09-17	42.99	43.65	43.97	42.96	+0.90%	4,666,800	203,176,528	1.63
2026-09-16	42.88	43.26	44.20	42.68	+1.84%	4,465,900	193,262,352	1.56
2026-09-15	42.77	42.48	43.49	42.07	-1.83%	4,273,200	182,960,096	1.50
2026-09-14	41.49	43.27	44.73	40.66	+4.27%	9,287,600	400,449,088	3.25
2026-09-11	42.00	41.50	42.50	39.98	-2.47%	8,111,300	332,034,080	2.84
2026-09-10	42.87	42.55	44.21	42.11	-1.34%	6,791,600	291,728,448	2.38
2026-09-09	43.97	43.13	44.53	42.33	-0.92%	4,198,900	181,433,472	1.47
2026-09-08	45.40	43.53	46.08	43.37	-3.44%	6,710,100	297,815,136	2.35
2026-09-07	42.05	45.08	45.50	41.80	+7.21%	7,883,200	347,514,240	2.76
2026-09-04	42.72	42.05	43.60	41.60	-1.57%	4,444,900	189,304,176	1.56
2026-09-03	42.65	42.72	43.87	42.56	+0.26%	3,764,200	162,473,792	1.32
2026-09-02	43.23	42.61	43.35	42.19	-2.36%	3,371,300	143,634,224	1.18
2026-09-01	44.00	43.64	45.80	43.26	-0.37%	6,121,200	272,040,320	2.14
2026-08-31	42.54	43.80	45.00	42.01	+1.25%	5,240,000	229,886,432	1.83
2026-08-28	43.82	43.26	44.70	43.22	-1.88%	4,969,400	218,103,424	1.74
2026-08-27	42.42	44.09	44.46	42.20	+3.99%	5,501,300	239,404,224	1.92
2026-08-26	43.26	42.40	43.90	41.90	-2.10%	4,921,500	210,788,752	1.72

需要全历史数据与程序化访问？查看胜通能源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001331 获取全部历史日线。