节能环境
sz300140 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）
5.23
涨跌幅
-0.19%
成交量
7,331,900 股
成交额
38,498,452 元
换手率
0.24%
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 | 5.24 | 5.23 | 5.31 | 5.21 | -0.19% | 7,331,900 | 38,498,452 | 0.24 |
| 2026-10-13 | 5.29 | 5.24 | 5.29 | 5.18 | -0.95% | 9,501,900 | 49,753,200 | 0.31 |
| 2026-10-12 | 5.39 | 5.29 | 5.43 | 5.28 | -1.86% | 10,769,400 | 57,637,584 | 0.35 |
| 2026-10-09 | 5.36 | 5.39 | 5.42 | 5.33 | +0.56% | 9,262,700 | 49,783,304 | 0.30 |
| 2026-10-08 | 5.39 | 5.36 | 5.44 | 5.33 | +0.00% | 7,574,500 | 40,689,396 | 0.24 |
| 2026-09-30 | 5.27 | 5.36 | 5.38 | 5.26 | +1.71% | 6,189,800 | 33,015,914 | 0.20 |
| 2026-09-29 | 5.18 | 5.27 | 5.29 | 5.18 | +1.15% | 5,627,500 | 29,636,320 | 0.18 |
| 2026-09-28 | 5.25 | 5.21 | 5.29 | 5.16 | -0.95% | 7,954,900 | 41,328,376 | 0.26 |
| 2026-09-24 | 5.30 | 5.26 | 5.35 | 5.25 | -1.68% | 6,536,100 | 34,591,144 | 0.21 |
| 2026-09-23 | 5.38 | 5.35 | 5.44 | 5.35 | -0.93% | 8,810,000 | 47,477,092 | 0.28 |
| 2026-09-22 | 5.43 | 5.40 | 5.45 | 5.38 | +0.00% | 7,790,000 | 42,118,204 | 0.25 |
| 2026-09-21 | 5.34 | 5.40 | 5.42 | 5.34 | +0.75% | 8,480,700 | 45,611,704 | 0.27 |
| 2026-09-18 | 5.36 | 5.36 | 5.42 | 5.33 | +0.00% | 8,050,900 | 43,284,408 | 0.26 |
| 2026-09-17 | 5.38 | 5.36 | 5.41 | 5.29 | -0.74% | 8,109,600 | 43,256,924 | 0.26 |
| 2026-09-16 | 5.34 | 5.40 | 5.41 | 5.28 | +1.12% | 9,149,200 | 49,031,216 | 0.30 |
| 2026-09-15 | 5.40 | 5.34 | 5.43 | 5.33 | -1.66% | 8,963,300 | 48,002,704 | 0.29 |
| 2026-09-14 | 5.40 | 5.43 | 5.51 | 5.38 | +0.18% | 8,372,700 | 45,567,704 | 0.27 |
| 2026-09-11 | 5.51 | 5.42 | 5.52 | 5.35 | -2.17% | 12,261,500 | 66,256,572 | 0.40 |
| 2026-09-10 | 5.48 | 5.54 | 5.55 | 5.44 | +0.54% | 10,266,100 | 56,562,480 | 0.33 |
| 2026-09-09 | 5.55 | 5.51 | 5.55 | 5.46 | -0.36% | 7,600,900 | 41,787,176 | 0.25 |
| 2026-09-08 | 5.45 | 5.53 | 5.55 | 5.40 | +1.84% | 11,202,800 | 61,703,740 | 0.36 |
| 2026-09-07 | 5.40 | 5.43 | 5.46 | 5.37 | +0.37% | 9,630,300 | 52,204,844 | 0.31 |
| 2026-09-04 | 5.40 | 5.41 | 5.49 | 5.39 | +0.19% | 12,236,700 | 66,672,980 | 0.40 |
| 2026-09-03 | 5.41 | 5.40 | 5.46 | 5.38 | -0.18% | 5,954,800 | 32,277,818 | 0.19 |
| 2026-09-02 | 5.50 | 5.41 | 5.50 | 5.38 | -1.64% | 10,013,600 | 54,240,440 | 0.32 |
| 2026-09-01 | 5.47 | 5.50 | 5.55 | 5.46 | +0.18% | 12,680,000 | 69,828,376 | 0.41 |
| 2026-08-31 | 5.45 | 5.49 | 5.52 | 5.44 | -0.18% | 7,616,900 | 41,662,908 | 0.25 |
| 2026-08-28 | 5.48 | 5.50 | 5.52 | 5.43 | +0.73% | 9,570,400 | 52,468,664 | 0.31 |
| 2026-08-27 | 5.53 | 5.46 | 5.53 | 5.40 | -1.09% | 11,583,300 | 63,037,328 | 0.37 |
| 2026-08-26 | 5.45 | 5.52 | 5.55 | 5.42 | +1.28% | 10,935,800 | 60,320,784 | 0.35 |
需要全历史数据与程序化访问？
查看 节能环境 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=sz300140 获取全部历史日线。