正泰电源

sz002150 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）

18.22

涨跌幅

-5.01%

成交量

6,792,100 股

成交额

125,671,640 元

换手率

1.89%

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	19.02	18.22	19.20	18.15	-5.01%	6,792,100	125,671,640	1.89
2026-10-13	19.30	19.18	19.38	18.22	-2.34%	9,283,500	174,603,760	2.58
2026-10-12	19.33	19.64	20.32	19.20	+1.29%	9,566,600	189,446,016	2.66
2026-10-09	19.78	19.39	19.78	18.85	-1.12%	6,698,300	128,746,768	1.86
2026-10-08	19.65	19.61	19.96	19.33	+0.26%	6,271,600	123,061,864	1.75
2026-09-30	19.67	19.56	20.08	19.45	-0.25%	5,021,700	98,907,064	1.40
2026-09-29	20.02	19.61	20.12	19.51	-2.24%	5,202,100	102,806,184	1.45
2026-09-28	21.15	20.06	21.29	19.95	-5.15%	4,786,000	97,294,624	1.33
2026-09-24	22.18	21.15	22.18	21.12	-3.34%	6,232,000	133,501,136	1.74
2026-09-23	21.71	21.88	22.19	21.18	+0.83%	8,163,400	177,271,936	2.27
2026-09-22	21.55	21.70	21.98	21.20	+2.46%	6,632,900	142,926,128	1.85
2026-09-21	21.25	21.18	21.62	21.03	-0.28%	6,136,500	130,974,168	1.71
2026-09-18	20.79	21.24	21.30	20.47	+3.81%	8,054,300	168,443,696	2.24
2026-09-17	20.67	20.46	20.94	20.18	-1.45%	6,407,900	131,325,256	1.78
2026-09-16	20.07	20.76	20.98	19.86	+4.85%	13,398,900	275,560,800	3.73
2026-09-15	20.12	19.80	20.23	19.74	-1.98%	3,577,100	71,197,248	1.00
2026-09-14	19.88	20.20	20.48	19.81	+1.56%	4,522,600	91,238,192	1.26
2026-09-11	20.33	19.89	20.47	19.75	-2.83%	5,306,800	106,002,280	1.48
2026-09-10	20.50	20.47	20.74	20.24	-0.53%	3,481,500	71,509,056	0.97
2026-09-09	20.44	20.58	20.69	20.27	+0.78%	4,943,500	101,297,264	1.38
2026-09-08	21.11	20.42	21.20	20.35	-3.50%	10,344,600	212,720,128	2.88
2026-09-07	20.94	21.16	21.68	20.63	+1.29%	8,336,500	177,618,192	2.32
2026-09-04	21.24	20.89	21.86	20.78	-0.67%	6,926,100	147,230,976	1.93
2026-09-03	20.90	21.03	21.76	20.57	+1.59%	7,348,200	154,120,816	2.05
2026-09-02	21.29	20.70	21.29	20.69	-3.50%	6,439,400	135,203,360	1.79
2026-09-01	22.01	21.45	22.12	21.31	-2.99%	6,396,200	137,915,824	1.78
2026-08-31	22.49	22.11	22.55	21.04	-2.60%	13,384,900	288,902,944	3.73
2026-08-28	22.31	22.70	22.98	22.17	+0.80%	8,379,000	190,460,112	2.33
2026-08-27	22.61	22.52	22.75	21.35	-0.79%	12,849,200	283,098,528	3.58
2026-08-26	21.75	22.70	23.32	21.75	+4.18%	8,652,300	197,095,872	2.41

需要全历史数据与程序化访问？查看正泰电源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002150 获取全部历史日线。