和顺电气
sz300141 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）
9.76
涨跌幅
-4.41%
成交量
5,526,400 股
成交额
54,726,720 元
换手率
2.17%
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 | 10.20 | 9.76 | 10.24 | 9.73 | -4.41% | 5,526,400 | 54,726,720 | 2.17 |
| 2026-10-13 | 10.00 | 10.21 | 10.22 | 9.78 | +0.59% | 8,296,300 | 83,159,688 | 3.26 |
| 2026-10-12 | 9.98 | 10.15 | 10.42 | 9.88 | +1.60% | 7,850,300 | 80,170,400 | 3.08 |
| 2026-10-09 | 10.03 | 9.99 | 10.08 | 9.53 | -0.40% | 5,247,000 | 51,336,776 | 2.06 |
| 2026-10-08 | 9.98 | 10.03 | 10.22 | 9.92 | +0.70% | 4,105,700 | 41,234,904 | 1.61 |
| 2026-09-30 | 10.03 | 9.96 | 10.18 | 9.88 | -0.40% | 3,507,000 | 35,143,752 | 1.38 |
| 2026-09-29 | 9.80 | 10.00 | 10.09 | 9.68 | +2.46% | 4,758,100 | 47,458,760 | 1.87 |
| 2026-09-28 | 9.95 | 9.76 | 9.97 | 9.64 | -1.71% | 4,171,400 | 40,684,064 | 1.64 |
| 2026-09-24 | 9.88 | 9.93 | 10.07 | 9.73 | +1.12% | 4,351,400 | 43,206,460 | 1.71 |
| 2026-09-23 | 10.12 | 9.82 | 10.12 | 9.68 | -2.09% | 5,740,200 | 56,285,800 | 2.25 |
| 2026-09-22 | 10.28 | 10.03 | 10.35 | 9.97 | -2.53% | 6,271,800 | 63,381,144 | 2.46 |
| 2026-09-21 | 10.17 | 10.29 | 10.30 | 10.12 | +1.38% | 4,519,300 | 46,317,568 | 1.77 |
| 2026-09-18 | 9.99 | 10.15 | 10.27 | 9.98 | +2.01% | 4,867,600 | 49,474,636 | 1.91 |
| 2026-09-17 | 10.09 | 9.95 | 10.10 | 9.82 | -1.39% | 4,540,700 | 45,155,288 | 1.78 |
| 2026-09-16 | 10.11 | 10.09 | 10.23 | 9.86 | +1.71% | 5,448,000 | 54,763,112 | 2.14 |
| 2026-09-15 | 10.22 | 9.92 | 10.27 | 9.92 | -2.94% | 4,630,400 | 46,572,620 | 1.82 |
| 2026-09-14 | 10.03 | 10.22 | 10.64 | 10.03 | +0.69% | 6,111,300 | 63,095,840 | 2.40 |
| 2026-09-11 | 10.07 | 10.15 | 10.31 | 9.95 | +0.10% | 5,146,400 | 52,084,872 | 2.02 |
| 2026-09-10 | 10.19 | 10.14 | 10.26 | 10.06 | -0.59% | 3,074,500 | 31,287,024 | 1.21 |
| 2026-09-09 | 10.30 | 10.20 | 10.38 | 10.18 | -1.45% | 3,361,300 | 34,452,872 | 1.32 |
| 2026-09-08 | 10.46 | 10.35 | 10.46 | 10.25 | -0.48% | 4,183,700 | 43,288,968 | 1.64 |
| 2026-09-07 | 10.37 | 10.40 | 10.45 | 10.22 | +0.19% | 4,379,900 | 45,440,844 | 1.72 |
| 2026-09-04 | 10.34 | 10.38 | 10.60 | 10.26 | +1.57% | 7,786,600 | 81,553,456 | 3.06 |
| 2026-09-03 | 10.57 | 10.22 | 10.58 | 10.10 | -1.83% | 5,346,300 | 54,898,132 | 2.10 |
| 2026-09-02 | 10.31 | 10.41 | 10.48 | 10.14 | +1.07% | 5,932,500 | 61,348,864 | 2.33 |
| 2026-09-01 | 10.20 | 10.30 | 10.35 | 10.12 | +1.18% | 4,504,400 | 46,270,344 | 1.77 |
| 2026-08-31 | 9.99 | 10.18 | 10.21 | 9.91 | +1.60% | 5,488,600 | 55,273,772 | 2.16 |
| 2026-08-28 | 10.00 | 10.02 | 10.07 | 9.90 | +0.70% | 4,982,400 | 49,854,712 | 1.96 |
| 2026-08-27 | 9.99 | 9.95 | 10.02 | 9.83 | -0.50% | 4,839,900 | 48,125,756 | 1.90 |
| 2026-08-26 | 10.06 | 10.00 | 10.07 | 9.73 | +0.20% | 5,000,400 | 49,613,304 | 1.96 |
需要全历史数据与程序化访问？
查看 和顺电气 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=sz300141 获取全部历史日线。