黔源电力
sz002039 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）
20.70
涨跌幅
+1.92%
成交量
8,478,800 股
成交额
175,365,216 元
换手率
1.98%
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 | 20.28 | 20.70 | 20.86 | 20.14 | +1.92% | 8,478,800 | 175,365,216 | 1.98 |
| 2026-10-13 | 20.08 | 20.31 | 20.39 | 20.03 | +0.69% | 6,304,600 | 127,944,960 | 1.47 |
| 2026-10-12 | 20.11 | 20.17 | 20.48 | 20.10 | +0.30% | 8,495,600 | 172,434,032 | 1.99 |
| 2026-10-09 | 19.99 | 20.11 | 20.16 | 19.91 | +0.50% | 8,779,700 | 175,959,728 | 2.05 |
| 2026-10-08 | 19.50 | 20.01 | 20.10 | 19.45 | +2.41% | 10,504,600 | 208,837,424 | 2.46 |
| 2026-09-30 | 19.08 | 19.54 | 19.58 | 19.02 | +2.36% | 6,268,300 | 121,960,328 | 1.47 |
| 2026-09-29 | 19.41 | 19.09 | 19.60 | 19.06 | -2.00% | 7,547,900 | 145,528,352 | 1.77 |
| 2026-09-28 | 19.00 | 19.48 | 19.55 | 18.95 | +2.85% | 8,115,500 | 156,897,440 | 1.90 |
| 2026-09-24 | 19.04 | 18.94 | 19.16 | 18.88 | -0.47% | 3,366,100 | 64,052,320 | 0.79 |
| 2026-09-23 | 19.18 | 19.03 | 19.24 | 18.96 | -0.78% | 4,291,800 | 81,869,936 | 1.00 |
| 2026-09-22 | 19.33 | 19.18 | 19.37 | 19.14 | -0.88% | 3,831,100 | 73,703,072 | 0.90 |
| 2026-09-21 | 19.28 | 19.35 | 19.37 | 19.08 | +0.21% | 4,344,400 | 83,660,336 | 1.02 |
| 2026-09-18 | 19.37 | 19.31 | 19.58 | 19.27 | -0.72% | 5,523,100 | 107,329,464 | 1.29 |
| 2026-09-17 | 19.35 | 19.45 | 19.48 | 19.05 | -0.10% | 6,943,700 | 133,645,496 | 1.62 |
| 2026-09-16 | 19.54 | 19.47 | 19.70 | 19.23 | -0.46% | 4,793,100 | 93,168,864 | 1.12 |
| 2026-09-15 | 19.61 | 19.56 | 19.74 | 19.44 | -0.36% | 4,373,500 | 85,761,440 | 1.02 |
| 2026-09-14 | 19.48 | 19.63 | 19.85 | 19.46 | +0.36% | 6,127,500 | 120,543,944 | 1.43 |
| 2026-09-11 | 19.45 | 19.56 | 19.73 | 19.16 | +0.15% | 8,392,400 | 164,040,592 | 1.96 |
| 2026-09-10 | 19.40 | 19.53 | 19.68 | 19.31 | +0.36% | 4,851,100 | 94,794,376 | 1.13 |
| 2026-09-09 | 19.19 | 19.46 | 19.49 | 19.09 | +1.41% | 4,520,100 | 87,401,808 | 1.06 |
| 2026-09-08 | 19.24 | 19.19 | 19.25 | 19.13 | -0.05% | 2,460,000 | 47,194,208 | 0.58 |
| 2026-09-07 | 19.39 | 19.20 | 19.44 | 19.08 | -1.03% | 5,065,400 | 97,132,840 | 1.18 |
| 2026-09-04 | 19.48 | 19.40 | 19.64 | 19.35 | -0.26% | 3,557,300 | 69,379,456 | 0.83 |
| 2026-09-03 | 19.50 | 19.45 | 19.78 | 19.43 | -0.46% | 5,582,300 | 109,595,744 | 1.31 |
| 2026-09-02 | 19.48 | 19.54 | 19.65 | 19.33 | +0.41% | 5,276,200 | 103,028,504 | 1.23 |
| 2026-09-01 | 19.31 | 19.46 | 19.52 | 19.29 | +0.78% | 4,277,300 | 83,150,840 | 1.00 |
| 2026-08-31 | 19.24 | 19.31 | 19.41 | 19.04 | +0.00% | 4,899,500 | 94,281,992 | 1.15 |
| 2026-08-28 | 19.19 | 19.31 | 19.35 | 19.16 | +0.16% | 3,246,000 | 62,493,992 | 0.76 |
| 2026-08-27 | 19.36 | 19.28 | 19.37 | 19.06 | -0.72% | 6,590,800 | 126,533,584 | 1.54 |
| 2026-08-26 | 19.39 | 19.42 | 19.62 | 19.38 | -0.21% | 4,960,200 | 96,671,240 | 1.16 |
需要全历史数据与程序化访问？
查看 黔源电力 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=sz002039 获取全部历史日线。