平安电工
sz001359 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）
78.29
涨跌幅
-0.27%
成交量
2,628,200 股
成交额
205,664,640 元
换手率
4.36%
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 | 77.82 | 78.29 | 80.59 | 76.71 | -0.27% | 2,628,200 | 205,664,640 | 4.36 |
| 2026-10-13 | 76.64 | 78.50 | 79.79 | 74.00 | +0.38% | 2,403,000 | 184,903,408 | 3.99 |
| 2026-10-12 | 77.70 | 78.20 | 79.47 | 76.38 | +0.17% | 2,346,400 | 183,005,360 | 3.89 |
| 2026-10-09 | 81.13 | 78.07 | 81.70 | 73.60 | -4.31% | 3,276,300 | 252,893,120 | 5.43 |
| 2026-10-08 | 80.11 | 81.59 | 84.76 | 80.11 | +2.12% | 3,261,800 | 268,263,152 | 5.41 |
| 2026-09-30 | 82.94 | 79.90 | 83.50 | 79.70 | -3.16% | 1,642,300 | 133,211,576 | 2.72 |
| 2026-09-29 | 82.31 | 82.51 | 85.50 | 81.00 | +1.86% | 2,620,200 | 218,328,336 | 4.35 |
| 2026-09-28 | 87.45 | 81.00 | 87.87 | 80.00 | -7.84% | 2,380,900 | 195,572,848 | 3.95 |
| 2026-09-24 | 91.78 | 87.89 | 91.78 | 87.61 | -4.62% | 2,143,000 | 190,395,904 | 3.55 |
| 2026-09-23 | 90.10 | 92.15 | 92.99 | 89.20 | +2.28% | 2,321,100 | 213,514,704 | 3.85 |
| 2026-09-22 | 90.00 | 90.10 | 93.49 | 89.33 | +2.21% | 3,044,100 | 277,119,840 | 5.05 |
| 2026-09-21 | 88.75 | 88.15 | 89.99 | 87.00 | -0.38% | 2,336,200 | 207,471,440 | 3.87 |
| 2026-09-18 | 90.99 | 88.49 | 91.00 | 87.17 | -0.55% | 2,425,900 | 215,244,032 | 4.02 |
| 2026-09-17 | 88.77 | 88.98 | 91.73 | 87.61 | +0.24% | 2,611,900 | 234,745,456 | 4.33 |
| 2026-09-16 | 86.57 | 88.77 | 89.42 | 84.50 | +2.51% | 2,991,600 | 260,764,368 | 4.96 |
| 2026-09-15 | 83.18 | 86.60 | 90.08 | 82.50 | +4.38% | 3,648,400 | 317,977,952 | 6.05 |
| 2026-09-14 | 81.34 | 82.97 | 83.65 | 78.90 | +1.32% | 2,051,400 | 168,397,728 | 3.40 |
| 2026-09-11 | 82.62 | 81.89 | 83.49 | 77.65 | -1.27% | 2,900,200 | 233,850,624 | 4.81 |
| 2026-09-10 | 82.28 | 82.94 | 84.83 | 81.37 | +0.35% | 1,925,800 | 159,935,024 | 3.19 |
| 2026-09-09 | 82.28 | 82.65 | 84.99 | 82.04 | +0.45% | 2,067,100 | 172,639,200 | 3.43 |
| 2026-09-08 | 83.12 | 82.28 | 85.50 | 81.55 | -1.47% | 2,651,400 | 220,409,248 | 4.40 |
| 2026-09-07 | 79.90 | 83.51 | 84.85 | 79.27 | +4.69% | 4,256,600 | 352,894,304 | 7.06 |
| 2026-09-04 | 84.39 | 79.77 | 85.50 | 79.15 | -5.16% | 3,498,600 | 285,944,896 | 5.80 |
| 2026-09-03 | 84.95 | 84.11 | 86.29 | 82.00 | -0.99% | 2,476,100 | 207,154,112 | 4.11 |
| 2026-09-02 | 84.00 | 84.95 | 86.00 | 83.08 | -1.30% | 2,250,500 | 190,732,576 | 3.73 |
| 2026-09-01 | 90.98 | 86.07 | 91.12 | 85.31 | -4.50% | 3,398,700 | 294,015,136 | 5.64 |
| 2026-08-31 | 87.00 | 90.13 | 90.47 | 86.33 | +2.04% | 2,578,400 | 229,397,824 | 4.28 |
| 2026-08-28 | 90.72 | 88.33 | 94.50 | 88.13 | -2.67% | 3,720,200 | 339,204,672 | 6.17 |
| 2026-08-27 | 85.55 | 90.75 | 91.00 | 84.94 | +6.70% | 4,161,300 | 369,557,184 | 6.90 |
| 2026-08-26 | 86.81 | 85.05 | 88.80 | 83.60 | -2.03% | 2,767,500 | 236,792,128 | 4.59 |
需要全历史数据与程序化访问？
查看 平安电工 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=sz001359 获取全部历史日线。