协鑫能科

sz002015 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）

13.72

涨跌幅

-0.65%

成交量

32,603,500 股

成交额

453,627,040 元

换手率

2.01%

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	13.75	13.72	14.14	13.66	-0.65%	32,603,500	453,627,040	2.01
2026-10-13	13.77	13.81	13.92	13.33	-0.65%	31,351,200	427,700,160	1.93
2026-10-12	14.40	13.90	14.48	13.89	-3.81%	31,040,800	438,907,968	1.91
2026-10-09	14.52	14.45	14.59	13.93	-0.41%	39,062,800	556,377,920	2.41
2026-10-08	14.57	14.51	14.75	14.40	-0.48%	29,239,100	425,634,112	1.80
2026-09-30	14.71	14.58	14.83	14.53	+0.21%	33,273,200	487,526,656	2.05
2026-09-29	14.50	14.55	14.64	14.44	+0.21%	26,976,700	392,477,792	1.66
2026-09-28	14.95	14.52	14.95	14.46	-2.94%	36,602,100	534,613,376	2.25
2026-09-24	15.26	14.96	15.30	14.90	-2.03%	42,369,900	639,380,800	2.61
2026-09-23	15.98	15.27	15.98	15.27	-4.92%	68,867,900	1,069,533,696	4.24
2026-09-22	16.04	16.06	16.22	15.98	-0.31%	47,704,600	766,943,296	2.94
2026-09-21	15.88	16.11	16.14	15.83	+1.19%	56,207,500	900,027,072	3.46
2026-09-18	16.20	15.92	16.28	15.84	-1.06%	75,071,700	1,201,298,432	4.62
2026-09-17	16.62	16.09	16.70	16.07	-4.45%	92,912,800	1,518,022,272	5.72
2026-09-16	16.81	16.84	17.20	16.62	-1.81%	98,591,500	1,665,671,168	6.07
2026-09-15	16.88	17.15	17.45	16.31	+1.48%	124,076,900	2,095,007,232	7.64
2026-09-14	16.35	16.90	17.28	16.30	+2.74%	107,098,100	1,819,608,960	6.60
2026-09-11	16.84	16.45	17.14	16.35	-4.25%	99,206,700	1,651,551,104	6.11
2026-09-10	16.45	17.18	17.25	16.08	+4.56%	142,529,200	2,394,898,688	8.78
2026-09-09	16.83	16.43	16.84	16.34	-2.90%	91,047,900	1,501,164,160	5.61
2026-09-08	17.00	16.92	17.49	16.81	-1.57%	94,085,500	1,605,157,376	5.80
2026-09-07	17.20	17.19	17.35	16.61	+0.12%	113,805,300	1,929,708,928	7.01
2026-09-04	17.09	17.17	17.86	16.97	+0.59%	150,925,400	2,630,647,808	9.30
2026-09-03	17.35	17.07	17.58	16.85	+0.12%	123,160,500	2,116,803,584	7.59
2026-09-02	17.42	17.05	17.74	16.95	-2.12%	190,687,900	3,302,057,472	11.75
2026-09-01	15.84	17.42	17.42	15.71	+9.97%	140,338,200	2,369,670,400	8.65
2026-08-31	15.74	15.84	15.90	15.50	-1.06%	82,958,600	1,300,420,864	5.11
2026-08-28	16.65	16.01	16.88	15.98	-4.25%	126,104,500	2,047,280,384	7.77
2026-08-27	16.45	16.72	17.00	16.18	-2.45%	161,907,600	2,694,958,848	9.97
2026-08-26	15.77	17.14	17.40	15.41	+7.93%	213,028,500	3,546,353,408	13.12

需要全历史数据与程序化访问？查看协鑫能科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002015 获取全部历史日线。