湘潭电化

sz002125 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）

11.42

涨跌幅

-3.63%

成交量

17,084,100 股

成交额

200,073,856 元

换手率

2.71%

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	11.87	11.42	12.25	11.41	-3.63%	17,084,100	200,073,856	2.71
2026-10-13	11.96	11.85	12.07	11.43	-3.19%	25,969,200	304,757,056	4.13
2026-10-12	12.52	12.24	12.73	12.18	-3.01%	25,809,800	320,959,552	4.10
2026-10-09	12.20	12.62	12.67	12.11	+3.02%	35,980,000	449,139,840	5.72
2026-10-08	12.00	12.25	12.38	11.93	+2.77%	18,415,600	225,279,344	2.93
2026-09-30	11.96	11.92	12.07	11.85	+0.08%	7,381,900	88,245,440	1.17
2026-09-29	11.70	11.91	12.01	11.69	+2.23%	9,984,500	118,880,632	1.59
2026-09-28	12.06	11.65	12.08	11.50	-3.08%	10,844,500	126,815,968	1.72
2026-09-24	12.12	12.02	12.28	12.00	-0.99%	8,072,300	98,064,592	1.28
2026-09-23	12.23	12.14	12.28	12.10	-0.74%	6,230,600	75,771,520	0.99
2026-09-22	12.24	12.23	12.38	12.19	-0.08%	8,164,300	100,190,824	1.30
2026-09-21	12.10	12.24	12.26	12.09	+1.16%	10,083,200	123,023,936	1.60
2026-09-18	12.02	12.10	12.12	11.99	+1.51%	8,585,600	103,530,568	1.36
2026-09-17	12.03	11.92	12.14	11.88	-1.57%	8,439,900	100,988,208	1.34
2026-09-16	12.00	12.11	12.19	11.80	+0.67%	9,857,500	118,537,856	1.57
2026-09-15	11.87	12.03	12.16	11.86	+0.92%	9,607,700	115,848,984	1.53
2026-09-14	11.82	11.92	12.05	11.76	+0.42%	6,696,800	79,936,904	1.06
2026-09-11	12.10	11.87	12.12	11.70	-2.78%	14,562,400	172,709,968	2.31
2026-09-10	12.22	12.21	12.31	12.12	-0.57%	7,270,300	88,779,168	1.15
2026-09-09	12.34	12.28	12.40	12.18	-0.65%	9,822,100	120,807,136	1.56
2026-09-08	12.28	12.36	12.52	12.23	+0.65%	11,739,300	145,421,440	1.86
2026-09-07	12.32	12.28	12.37	12.23	-0.08%	9,571,100	117,673,888	1.52
2026-09-04	12.50	12.29	12.59	12.24	-1.13%	13,466,100	167,530,224	2.14
2026-09-03	12.50	12.43	12.54	12.37	+0.40%	11,165,200	138,957,792	1.77
2026-09-02	12.61	12.38	12.61	12.27	-2.75%	20,772,100	257,460,464	3.30
2026-09-01	12.97	12.73	13.02	12.72	-1.55%	19,690,100	252,620,208	3.13
2026-08-31	12.91	12.93	12.98	12.70	-0.77%	19,383,300	248,732,432	3.08
2026-08-28	13.17	13.03	13.19	12.98	-1.14%	20,160,500	263,396,896	3.20
2026-08-27	12.81	13.18	13.25	12.66	+2.17%	33,366,600	433,119,008	5.30
2026-08-26	12.80	12.90	13.09	12.75	+0.23%	26,517,100	343,056,480	4.21

需要全历史数据与程序化访问？查看湘潭电化日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002125 获取全部历史日线。