盛新锂能

sz002240 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）

22.73

涨跌幅

-2.36%

成交量

21,653,100 股

成交额

498,041,792 元

换手率

2.37%

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	23.18	22.73	23.44	22.60	-2.36%	21,653,100	498,041,792	2.37
2026-10-13	22.80	23.28	23.42	22.36	-1.27%	28,917,400	662,603,456	3.17
2026-10-12	24.50	23.58	25.09	23.52	-6.98%	32,647,200	790,236,992	3.58
2026-10-09	25.13	25.35	25.88	24.36	+0.84%	35,496,900	893,042,048	3.89
2026-10-08	25.30	25.14	25.95	24.86	+0.52%	26,184,000	663,387,072	2.87
2026-09-30	25.05	25.01	25.56	24.82	-0.16%	15,589,200	391,640,896	1.71
2026-09-29	24.57	25.05	25.27	24.47	+2.50%	21,286,500	530,014,560	2.33
2026-09-28	25.50	24.44	25.52	24.20	-4.87%	22,712,000	559,697,088	2.49
2026-09-24	26.62	25.69	26.72	25.68	-3.49%	19,859,000	517,840,512	2.18
2026-09-23	27.45	26.62	27.46	26.53	-3.02%	19,406,900	519,302,432	2.13
2026-09-22	27.40	27.45	27.69	27.34	-0.04%	20,187,900	554,905,408	2.21
2026-09-21	27.46	27.46	27.68	27.21	+1.25%	19,004,200	521,501,824	2.08
2026-09-18	27.52	27.12	27.60	26.90	-0.11%	19,352,600	524,437,792	2.12
2026-09-17	27.01	27.15	27.40	26.75	+0.67%	21,575,700	584,590,976	2.36
2026-09-16	26.49	26.97	27.29	25.94	+1.77%	26,397,000	705,377,664	2.89
2026-09-15	26.77	26.50	27.02	26.42	-2.61%	17,300,600	461,625,952	1.90
2026-09-14	27.03	27.21	27.59	26.68	-0.15%	15,287,400	415,782,784	1.67
2026-09-11	27.50	27.25	27.78	26.40	-4.39%	28,948,900	782,558,592	3.17
2026-09-10	28.80	28.50	28.80	28.35	-1.59%	13,213,100	376,777,920	1.45
2026-09-09	28.99	28.96	29.22	28.55	-0.07%	19,903,800	575,877,888	2.18
2026-09-08	29.45	28.98	29.76	28.79	-0.96%	22,855,700	667,753,472	2.50
2026-09-07	29.45	29.26	29.50	28.95	-0.71%	20,745,400	606,538,176	2.27
2026-09-04	30.60	29.47	31.00	29.29	-3.44%	24,703,400	742,359,232	2.71
2026-09-03	30.51	30.52	31.10	30.40	+1.23%	22,972,300	705,399,168	2.52
2026-09-02	31.00	30.15	31.10	29.92	-4.38%	34,935,500	1,058,033,344	3.83
2026-09-01	32.85	31.53	32.87	31.39	-3.34%	25,965,100	828,160,256	2.84
2026-08-31	33.23	32.62	33.30	31.76	-0.09%	30,105,200	971,587,904	3.30
2026-08-28	32.40	32.65	32.99	31.61	+1.97%	38,155,800	1,232,681,344	4.18
2026-08-27	31.61	32.02	32.10	31.00	+0.63%	33,691,300	1,067,344,640	3.69
2026-08-26	30.50	31.82	32.68	30.38	+3.65%	52,014,900	1,649,173,248	5.70

需要全历史数据与程序化访问？查看盛新锂能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002240 获取全部历史日线。