电投能源

sz002128 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）

27.74

涨跌幅

+0.95%

成交量

13,259,100 股

成交额

369,497,856 元

换手率

0.59%

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	27.46	27.74	28.21	27.40	+0.95%	13,259,100	369,497,856	0.59
2026-10-13	27.53	27.48	27.93	27.40	-0.18%	14,130,900	389,820,736	0.63
2026-10-12	28.88	27.53	28.98	27.27	-4.41%	17,357,900	486,525,312	0.77
2026-10-09	28.00	28.80	28.90	27.83	+2.31%	14,369,000	408,155,392	0.64
2026-10-08	27.92	28.15	28.36	27.62	+0.90%	14,767,500	413,951,904	0.66
2026-09-30	27.98	27.90	28.23	27.68	-0.85%	10,220,800	285,430,592	0.46
2026-09-29	27.82	28.14	28.24	27.15	+1.44%	14,107,800	390,309,408	0.63
2026-09-28	27.65	27.74	27.88	27.43	-0.29%	11,712,000	323,937,920	0.52
2026-09-24	28.00	27.82	28.34	27.82	-0.93%	10,979,600	307,734,272	0.49
2026-09-23	28.14	28.08	28.37	27.73	-0.57%	9,767,700	273,525,536	0.44
2026-09-22	27.50	28.24	28.25	27.38	+2.69%	12,245,300	341,373,088	0.55
2026-09-21	27.66	27.50	28.17	27.45	-0.58%	18,875,700	523,552,224	0.84
2026-09-18	27.70	27.66	28.30	27.58	-0.40%	16,464,900	459,577,344	0.73
2026-09-17	27.79	27.77	28.17	27.36	+2.97%	25,894,400	720,869,632	1.16
2026-09-16	27.13	26.97	27.27	26.65	-0.59%	7,569,100	203,466,832	0.34
2026-09-15	27.25	27.13	27.41	27.02	-0.44%	8,116,200	220,513,888	0.36
2026-09-14	27.25	27.25	27.54	27.11	-0.11%	13,042,200	356,484,256	0.58
2026-09-11	28.00	27.28	28.10	27.15	-3.88%	17,700,300	487,686,080	0.79
2026-09-10	29.11	28.38	29.26	28.20	-2.57%	10,986,300	313,932,000	0.49
2026-09-09	28.18	29.13	29.18	28.06	+3.48%	14,122,200	404,937,504	0.63
2026-09-08	28.20	28.15	28.49	27.90	-0.18%	11,252,800	317,260,960	0.50
2026-09-07	29.08	28.20	29.22	28.01	-3.59%	15,775,500	448,596,000	0.70
2026-09-04	29.36	29.25	29.52	29.02	-0.37%	10,663,000	311,812,320	0.48
2026-09-03	29.44	29.36	29.84	29.13	+0.17%	9,160,400	269,581,216	0.41
2026-09-02	29.43	29.31	29.88	28.85	-0.14%	14,633,600	428,854,624	0.65
2026-09-01	29.43	29.35	30.61	29.26	-0.27%	23,575,200	705,340,672	1.05
2026-08-31	29.25	29.43	29.52	28.95	+1.10%	14,787,700	433,538,688	0.66
2026-08-28	28.50	29.11	29.14	28.36	+2.68%	14,328,200	413,843,456	0.64
2026-08-27	27.41	28.35	28.46	27.30	+2.98%	14,295,600	401,590,304	0.64
2026-08-26	26.98	27.53	27.61	26.90	+2.49%	11,598,300	317,579,136	0.52

需要全历史数据与程序化访问？查看电投能源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002128 获取全部历史日线。