易成新能
sz300080 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）
3.69
涨跌幅
-2.64%
成交量
13,208,900 股
成交额
49,231,404 元
换手率
0.71%
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 | 3.76 | 3.69 | 3.81 | 3.67 | -2.64% | 13,208,900 | 49,231,404 | 0.71 |
| 2026-10-13 | 3.76 | 3.79 | 3.82 | 3.71 | -0.26% | 19,117,500 | 71,995,976 | 1.02 |
| 2026-10-12 | 3.77 | 3.80 | 3.84 | 3.75 | +0.80% | 17,753,600 | 67,447,408 | 0.95 |
| 2026-10-09 | 3.70 | 3.77 | 3.78 | 3.66 | +2.17% | 20,863,100 | 77,751,936 | 1.11 |
| 2026-10-08 | 3.70 | 3.69 | 3.75 | 3.65 | +0.00% | 11,885,800 | 43,983,596 | 0.63 |
| 2026-09-30 | 3.69 | 3.69 | 3.72 | 3.64 | +0.27% | 11,808,600 | 43,555,136 | 0.63 |
| 2026-09-29 | 3.60 | 3.68 | 3.71 | 3.59 | +1.94% | 14,181,100 | 52,086,400 | 0.76 |
| 2026-09-28 | 3.62 | 3.61 | 3.67 | 3.55 | -0.55% | 12,195,200 | 43,854,176 | 0.65 |
| 2026-09-24 | 3.63 | 3.63 | 3.68 | 3.60 | -0.55% | 11,513,900 | 41,840,136 | 0.61 |
| 2026-09-23 | 3.70 | 3.65 | 3.77 | 3.64 | -1.88% | 16,730,200 | 61,748,180 | 0.89 |
| 2026-09-22 | 3.77 | 3.72 | 3.88 | 3.70 | -0.80% | 22,563,400 | 84,850,216 | 1.20 |
| 2026-09-21 | 3.73 | 3.75 | 3.77 | 3.72 | +0.54% | 11,329,300 | 42,528,608 | 0.60 |
| 2026-09-18 | 3.70 | 3.73 | 3.76 | 3.68 | +0.81% | 14,664,900 | 54,649,628 | 0.78 |
| 2026-09-17 | 3.72 | 3.70 | 3.73 | 3.63 | -1.07% | 15,653,600 | 57,582,956 | 0.84 |
| 2026-09-16 | 3.65 | 3.74 | 3.76 | 3.64 | +1.91% | 15,138,500 | 56,281,112 | 0.81 |
| 2026-09-15 | 3.78 | 3.67 | 3.82 | 3.65 | -3.42% | 17,787,000 | 66,017,720 | 0.95 |
| 2026-09-14 | 3.81 | 3.80 | 3.86 | 3.72 | -0.52% | 13,996,300 | 53,188,804 | 0.75 |
| 2026-09-11 | 3.82 | 3.82 | 3.84 | 3.69 | -0.26% | 20,639,900 | 78,041,416 | 1.10 |
| 2026-09-10 | 3.79 | 3.83 | 3.86 | 3.75 | +0.52% | 14,329,700 | 54,865,076 | 0.77 |
| 2026-09-09 | 3.84 | 3.81 | 3.85 | 3.76 | -0.78% | 11,906,000 | 45,337,904 | 0.64 |
| 2026-09-08 | 3.77 | 3.84 | 3.85 | 3.74 | +2.40% | 16,464,600 | 63,004,228 | 0.88 |
| 2026-09-07 | 3.67 | 3.75 | 3.77 | 3.65 | +1.90% | 14,260,500 | 53,029,516 | 0.76 |
| 2026-09-04 | 3.67 | 3.68 | 3.76 | 3.66 | +0.27% | 12,394,400 | 46,069,588 | 0.66 |
| 2026-09-03 | 3.78 | 3.67 | 3.81 | 3.66 | -2.13% | 14,338,000 | 53,163,596 | 0.77 |
| 2026-09-02 | 3.80 | 3.75 | 3.80 | 3.71 | -1.57% | 12,208,000 | 45,701,512 | 0.65 |
| 2026-09-01 | 3.78 | 3.81 | 3.85 | 3.77 | +1.06% | 17,469,600 | 66,629,428 | 0.93 |
| 2026-08-31 | 3.79 | 3.77 | 3.82 | 3.69 | -1.57% | 16,382,500 | 61,404,280 | 0.87 |
| 2026-08-28 | 3.76 | 3.83 | 3.85 | 3.68 | +0.26% | 17,437,100 | 66,075,852 | 0.93 |
| 2026-08-27 | 3.81 | 3.82 | 3.85 | 3.76 | +0.00% | 13,408,100 | 50,962,500 | 0.72 |
| 2026-08-26 | 3.79 | 3.82 | 3.86 | 3.77 | +1.06% | 14,549,400 | 55,748,348 | 0.78 |
需要全历史数据与程序化访问？
查看 易成新能 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=sz300080 获取全部历史日线。