森源电气
sz002358 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）
5.10
涨跌幅
-1.92%
成交量
8,518,600 股
成交额
43,743,984 元
换手率
0.92%
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 | 5.18 | 5.10 | 5.21 | 5.10 | -1.92% | 8,518,600 | 43,743,984 | 0.92 |
| 2026-10-13 | 5.11 | 5.20 | 5.22 | 5.08 | +0.78% | 10,778,000 | 55,547,312 | 1.16 |
| 2026-10-12 | 5.20 | 5.16 | 5.29 | 5.15 | -1.15% | 11,944,700 | 62,483,968 | 1.28 |
| 2026-10-09 | 5.17 | 5.22 | 5.22 | 5.06 | +0.97% | 10,984,800 | 56,423,840 | 1.18 |
| 2026-10-08 | 5.12 | 5.17 | 5.24 | 5.10 | +0.78% | 10,652,900 | 55,285,544 | 1.15 |
| 2026-09-30 | 5.13 | 5.13 | 5.17 | 5.10 | +0.00% | 5,708,100 | 29,290,678 | 0.61 |
| 2026-09-29 | 5.09 | 5.13 | 5.15 | 5.08 | +0.79% | 5,355,000 | 27,462,966 | 0.58 |
| 2026-09-28 | 5.13 | 5.09 | 5.16 | 5.06 | -0.78% | 7,344,300 | 37,409,236 | 0.79 |
| 2026-09-24 | 5.16 | 5.13 | 5.20 | 5.13 | -0.77% | 8,261,100 | 42,641,756 | 0.89 |
| 2026-09-23 | 5.33 | 5.17 | 5.33 | 5.14 | -3.00% | 22,604,500 | 117,630,384 | 2.43 |
| 2026-09-22 | 5.42 | 5.33 | 5.42 | 5.31 | -1.30% | 11,928,700 | 63,891,272 | 1.28 |
| 2026-09-21 | 5.34 | 5.40 | 5.41 | 5.32 | +0.75% | 10,040,300 | 54,004,348 | 1.08 |
| 2026-09-18 | 5.29 | 5.36 | 5.38 | 5.27 | +1.90% | 12,123,100 | 64,720,032 | 1.30 |
| 2026-09-17 | 5.34 | 5.26 | 5.34 | 5.21 | -1.50% | 13,025,900 | 68,533,640 | 1.40 |
| 2026-09-16 | 5.28 | 5.34 | 5.39 | 5.25 | +0.95% | 11,646,800 | 62,253,952 | 1.25 |
| 2026-09-15 | 5.39 | 5.29 | 5.43 | 5.28 | -1.86% | 13,869,400 | 73,917,496 | 1.49 |
| 2026-09-14 | 5.40 | 5.39 | 5.55 | 5.35 | -0.55% | 14,630,000 | 79,385,936 | 1.57 |
| 2026-09-11 | 5.39 | 5.42 | 5.50 | 5.30 | -0.18% | 16,084,200 | 86,611,088 | 1.73 |
| 2026-09-10 | 5.43 | 5.43 | 5.46 | 5.35 | -0.55% | 9,330,400 | 50,506,028 | 1.00 |
| 2026-09-09 | 5.41 | 5.46 | 5.46 | 5.36 | +0.92% | 11,116,800 | 60,372,384 | 1.20 |
| 2026-09-08 | 5.35 | 5.41 | 5.41 | 5.31 | +0.93% | 8,336,300 | 44,819,352 | 0.90 |
| 2026-09-07 | 5.38 | 5.36 | 5.41 | 5.31 | -0.37% | 8,937,500 | 47,825,152 | 0.96 |
| 2026-09-04 | 5.42 | 5.38 | 5.50 | 5.35 | +0.19% | 17,056,600 | 92,904,016 | 1.83 |
| 2026-09-03 | 5.40 | 5.37 | 5.49 | 5.34 | -0.37% | 11,031,700 | 59,615,100 | 1.19 |
| 2026-09-02 | 5.32 | 5.39 | 5.42 | 5.26 | +0.37% | 11,982,200 | 64,116,960 | 1.29 |
| 2026-09-01 | 5.36 | 5.37 | 5.44 | 5.34 | +0.19% | 11,678,800 | 62,957,272 | 1.26 |
| 2026-08-31 | 5.45 | 5.36 | 5.46 | 5.31 | -2.72% | 14,439,900 | 77,368,056 | 1.55 |
| 2026-08-28 | 5.47 | 5.51 | 5.53 | 5.44 | +0.55% | 9,953,200 | 54,631,496 | 1.07 |
| 2026-08-27 | 5.45 | 5.48 | 5.48 | 5.39 | -0.18% | 9,395,400 | 51,193,332 | 1.01 |
| 2026-08-26 | 5.42 | 5.49 | 5.53 | 5.42 | +1.29% | 11,150,200 | 61,226,728 | 1.20 |
需要全历史数据与程序化访问？
查看 森源电气 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=sz002358 获取全部历史日线。