先河环保

sz300137 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）

8.53

涨跌幅

-3.07%

成交量

13,046,200 股

成交额

112,540,784 元

换手率

2.47%

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	8.77	8.53	8.77	8.50	-3.07%	13,046,200	112,540,784	2.47
2026-10-13	8.73	8.80	8.99	8.38	-1.01%	21,801,700	189,089,248	4.13
2026-10-12	9.21	8.89	9.27	8.88	-5.53%	13,838,300	124,938,464	2.62
2026-10-09	9.79	9.41	9.81	8.80	-3.19%	23,471,200	217,590,480	4.45
2026-10-08	9.90	9.72	10.00	9.60	-1.52%	15,116,900	147,230,656	2.86
2026-09-30	9.82	9.87	10.10	9.72	+0.61%	13,416,800	133,482,264	2.54
2026-09-29	9.78	9.81	10.31	9.68	-0.10%	17,485,700	175,171,184	3.31
2026-09-28	10.05	9.82	10.08	9.65	-3.91%	17,475,900	171,485,312	3.31
2026-09-24	10.19	10.22	10.47	9.50	-0.39%	37,727,700	375,607,712	7.15
2026-09-23	11.33	10.26	11.36	10.18	-10.70%	49,584,000	523,507,328	9.39
2026-09-22	11.60	11.49	11.69	11.11	-0.86%	25,423,400	288,750,208	4.82
2026-09-21	11.35	11.59	11.70	11.20	+0.78%	34,591,200	396,998,976	6.55
2026-09-18	10.70	11.50	11.54	10.46	+9.00%	43,561,100	477,831,840	8.25
2026-09-17	9.92	10.55	10.68	9.92	+5.71%	40,172,600	415,734,496	7.61
2026-09-16	9.99	9.98	10.33	9.85	+0.20%	22,233,200	223,019,424	4.21
2026-09-15	10.22	9.96	10.22	9.85	-2.45%	19,207,300	192,575,168	3.64
2026-09-14	10.16	10.21	10.65	9.99	-0.10%	15,105,900	157,217,520	2.86
2026-09-11	10.52	10.22	10.55	9.99	-3.58%	18,000,500	183,083,344	3.41
2026-09-10	10.50	10.60	10.76	10.30	-1.21%	21,084,800	221,784,400	3.99
2026-09-09	11.24	10.73	11.37	10.70	-4.54%	17,959,200	196,849,664	3.40
2026-09-08	11.21	11.24	11.45	11.07	+0.27%	14,313,700	161,166,752	2.71
2026-09-07	11.30	11.21	11.43	11.12	+0.45%	12,087,500	136,571,968	2.29
2026-09-04	11.48	11.16	11.60	11.02	-2.70%	11,328,200	128,162,360	2.15
2026-09-03	11.90	11.47	11.91	11.35	-1.12%	10,952,600	126,141,576	2.07
2026-09-02	11.57	11.60	11.74	11.36	-1.02%	11,383,800	131,600,024	2.16
2026-09-01	11.65	11.72	11.84	11.26	+0.95%	17,242,400	199,053,264	3.27
2026-08-31	11.27	11.61	11.64	11.23	+1.49%	11,366,000	130,532,016	2.15
2026-08-28	11.71	11.44	11.88	11.37	-2.47%	12,951,100	149,781,920	2.45
2026-08-27	11.57	11.73	11.80	11.48	+1.38%	11,045,800	128,812,232	2.09
2026-08-26	11.38	11.57	11.62	11.28	+0.96%	13,808,900	158,359,200	2.62

需要全历史数据与程序化访问？查看先河环保日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300137 获取全部历史日线。