思源电气
sz002028 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）
116.50
涨跌幅
-1.85%
成交量
6,847,600 股
成交额
806,222,912 元
换手率
1.12%
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 | 118.70 | 116.50 | 120.08 | 115.60 | -1.85% | 6,847,600 | 806,222,912 | 1.12 |
| 2026-10-13 | 118.60 | 118.70 | 120.33 | 116.78 | -1.62% | 8,547,500 | 1,013,453,568 | 1.40 |
| 2026-10-12 | 118.52 | 120.65 | 123.38 | 118.35 | +0.47% | 10,510,500 | 1,272,960,512 | 1.72 |
| 2026-10-09 | 116.00 | 120.09 | 120.88 | 114.00 | +2.54% | 14,780,000 | 1,740,333,312 | 2.42 |
| 2026-10-08 | 120.40 | 117.11 | 120.76 | 116.53 | -2.78% | 13,174,800 | 1,555,027,200 | 2.16 |
| 2026-09-30 | 120.43 | 120.46 | 122.97 | 119.50 | -0.29% | 6,271,000 | 758,044,736 | 1.03 |
| 2026-09-29 | 122.80 | 120.81 | 123.00 | 119.02 | -0.21% | 8,661,500 | 1,044,225,536 | 1.42 |
| 2026-09-28 | 125.79 | 121.07 | 125.79 | 120.04 | -3.31% | 13,102,500 | 1,588,619,136 | 2.15 |
| 2026-09-24 | 128.27 | 125.22 | 129.68 | 125.17 | -2.60% | 10,000,700 | 1,271,965,824 | 1.64 |
| 2026-09-23 | 129.68 | 128.56 | 129.68 | 125.70 | +0.12% | 15,962,000 | 2,038,961,152 | 2.61 |
| 2026-09-22 | 139.02 | 128.40 | 139.39 | 127.07 | -7.55% | 17,239,000 | 2,289,599,744 | 2.82 |
| 2026-09-21 | 138.00 | 138.89 | 139.60 | 137.00 | +0.64% | 6,832,500 | 946,339,840 | 1.12 |
| 2026-09-18 | 135.01 | 138.00 | 138.16 | 133.03 | +2.66% | 10,125,700 | 1,374,235,904 | 1.66 |
| 2026-09-17 | 134.30 | 134.42 | 136.46 | 133.80 | -0.49% | 5,196,700 | 700,931,264 | 0.85 |
| 2026-09-16 | 138.65 | 135.08 | 139.00 | 134.61 | -2.59% | 9,348,500 | 1,268,854,272 | 1.53 |
| 2026-09-15 | 133.01 | 138.67 | 139.50 | 132.69 | +3.64% | 11,327,500 | 1,563,549,056 | 1.85 |
| 2026-09-14 | 134.36 | 133.80 | 135.77 | 133.00 | -0.65% | 6,635,400 | 889,103,040 | 1.09 |
| 2026-09-11 | 134.95 | 134.67 | 134.99 | 132.96 | -0.44% | 6,906,100 | 926,189,504 | 1.13 |
| 2026-09-10 | 137.60 | 135.26 | 137.94 | 133.33 | -2.40% | 9,976,800 | 1,347,049,216 | 1.63 |
| 2026-09-09 | 139.80 | 138.58 | 140.38 | 136.98 | -0.62% | 10,969,400 | 1,521,132,032 | 1.80 |
| 2026-09-08 | 145.00 | 139.45 | 145.57 | 138.80 | -3.83% | 13,720,400 | 1,950,060,032 | 2.25 |
| 2026-09-07 | 147.00 | 145.00 | 147.00 | 142.08 | -1.49% | 12,168,900 | 1,757,829,504 | 1.99 |
| 2026-09-04 | 144.58 | 147.20 | 149.96 | 144.58 | +2.24% | 13,248,600 | 1,956,993,664 | 2.17 |
| 2026-09-03 | 144.00 | 143.98 | 144.44 | 141.05 | +1.65% | 9,339,100 | 1,332,815,360 | 1.53 |
| 2026-09-02 | 139.68 | 141.64 | 145.88 | 138.60 | +0.96% | 13,207,900 | 1,886,712,576 | 2.16 |
| 2026-09-01 | 140.12 | 140.30 | 142.99 | 138.05 | +0.13% | 18,470,900 | 2,609,702,144 | 3.02 |
| 2026-08-31 | 139.00 | 140.12 | 140.52 | 135.39 | -2.14% | 24,439,400 | 3,367,104,768 | 4.00 |
| 2026-08-28 | 141.05 | 143.18 | 146.51 | 138.10 | -6.69% | 44,622,200 | 6,323,920,896 | 7.31 |
| 2026-08-27 | 157.00 | 153.44 | 158.00 | 153.44 | -10.00% | 6,598,100 | 1,015,802,560 | 1.08 |
| 2026-08-26 | 169.58 | 170.49 | 172.61 | 166.70 | +0.52% | 6,031,600 | 1,028,498,112 | 0.99 |
需要全历史数据与程序化访问？
查看 思源电气 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=sz002028 获取全部历史日线。