亿纬锂能
sz300014 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）
47.29
涨跌幅
-2.23%
成交量
20,687,100 股
成交额
990,145,920 元
换手率
0.98%
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 | 48.37 | 47.29 | 48.97 | 47.20 | -2.23% | 20,687,100 | 990,145,920 | 0.98 |
| 2026-10-13 | 49.81 | 48.37 | 50.00 | 47.15 | -3.99% | 39,623,800 | 1,920,630,272 | 1.88 |
| 2026-10-12 | 51.00 | 50.38 | 52.19 | 50.24 | -1.83% | 33,206,800 | 1,702,227,328 | 1.57 |
| 2026-10-09 | 50.10 | 51.32 | 51.98 | 49.90 | +1.66% | 51,550,300 | 2,633,917,952 | 2.44 |
| 2026-10-08 | 49.55 | 50.48 | 51.40 | 49.40 | +1.35% | 42,236,600 | 2,140,254,464 | 2.00 |
| 2026-09-30 | 48.39 | 49.81 | 49.99 | 48.20 | +2.51% | 30,760,200 | 1,517,459,072 | 1.46 |
| 2026-09-29 | 47.88 | 48.59 | 48.83 | 47.71 | +2.12% | 30,155,100 | 1,458,975,872 | 1.43 |
| 2026-09-28 | 48.70 | 47.58 | 48.80 | 47.31 | -2.72% | 24,173,400 | 1,156,289,408 | 1.14 |
| 2026-09-24 | 49.61 | 48.91 | 49.98 | 48.82 | -2.24% | 17,918,100 | 880,951,936 | 0.85 |
| 2026-09-23 | 50.32 | 50.03 | 50.58 | 49.80 | -1.03% | 18,891,900 | 945,657,088 | 0.89 |
| 2026-09-22 | 50.01 | 50.55 | 51.39 | 49.98 | +1.16% | 37,910,600 | 1,927,672,320 | 1.79 |
| 2026-09-21 | 51.21 | 49.97 | 51.31 | 49.88 | -3.08% | 50,783,400 | 2,555,538,944 | 2.40 |
| 2026-09-18 | 51.28 | 51.56 | 52.06 | 50.18 | +6.90% | 71,602,600 | 3,669,459,712 | 3.39 |
| 2026-09-17 | 48.01 | 48.23 | 48.60 | 48.01 | -0.88% | 18,186,900 | 878,698,240 | 0.86 |
| 2026-09-16 | 47.90 | 48.66 | 49.10 | 47.00 | +0.62% | 35,597,300 | 1,712,356,352 | 1.68 |
| 2026-09-15 | 49.00 | 48.36 | 49.58 | 48.30 | -1.91% | 22,512,800 | 1,102,478,336 | 1.07 |
| 2026-09-14 | 48.36 | 49.30 | 49.59 | 48.25 | +1.44% | 25,673,200 | 1,257,337,216 | 1.22 |
| 2026-09-11 | 49.38 | 48.60 | 49.38 | 47.81 | -2.55% | 32,747,300 | 1,583,764,864 | 1.55 |
| 2026-09-10 | 50.05 | 49.87 | 50.13 | 49.42 | -0.74% | 18,161,200 | 904,198,976 | 0.86 |
| 2026-09-09 | 50.48 | 50.24 | 50.69 | 49.84 | -0.91% | 23,546,600 | 1,183,255,680 | 1.11 |
| 2026-09-08 | 51.27 | 50.70 | 51.29 | 50.46 | -0.53% | 23,766,200 | 1,207,220,992 | 1.12 |
| 2026-09-07 | 51.34 | 50.97 | 51.56 | 50.83 | -0.14% | 20,694,700 | 1,057,813,824 | 0.98 |
| 2026-09-04 | 51.40 | 51.04 | 51.98 | 50.82 | -0.22% | 20,130,800 | 1,036,766,528 | 0.95 |
| 2026-09-03 | 51.27 | 51.15 | 51.58 | 50.96 | +0.20% | 17,451,200 | 894,714,240 | 0.83 |
| 2026-09-02 | 52.05 | 51.05 | 52.05 | 50.91 | -2.76% | 26,424,600 | 1,354,439,808 | 1.25 |
| 2026-09-01 | 52.80 | 52.50 | 53.07 | 52.36 | -0.49% | 22,198,200 | 1,169,225,344 | 1.05 |
| 2026-08-31 | 53.99 | 52.76 | 53.99 | 52.26 | -2.87% | 36,209,800 | 1,910,440,832 | 1.71 |
| 2026-08-28 | 55.10 | 54.32 | 55.26 | 54.28 | -2.07% | 26,870,100 | 1,471,148,160 | 1.27 |
| 2026-08-27 | 55.70 | 55.47 | 55.80 | 54.36 | -0.77% | 31,980,500 | 1,757,996,288 | 1.51 |
| 2026-08-26 | 54.55 | 55.90 | 56.50 | 54.03 | +2.44% | 37,001,500 | 2,067,227,520 | 1.75 |
需要全历史数据与程序化访问？
查看 亿纬锂能 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=sz300014 获取全部历史日线。