中电环保
sz300172 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）
4.48
涨跌幅
-2.18%
成交量
8,175,500 股
成交额
37,064,032 元
换手率
1.56%
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 | 4.58 | 4.48 | 4.60 | 4.48 | -2.18% | 8,175,500 | 37,064,032 | 1.56 |
| 2026-10-13 | 4.52 | 4.58 | 4.60 | 4.46 | +0.22% | 10,939,200 | 49,569,220 | 2.09 |
| 2026-10-12 | 4.62 | 4.57 | 4.66 | 4.55 | -1.30% | 6,799,400 | 31,210,916 | 1.30 |
| 2026-10-09 | 4.60 | 4.63 | 4.64 | 4.51 | +0.00% | 11,433,400 | 52,225,320 | 2.18 |
| 2026-10-08 | 4.52 | 4.63 | 4.63 | 4.51 | +1.98% | 12,050,700 | 55,451,696 | 2.30 |
| 2026-09-30 | 4.55 | 4.54 | 4.57 | 4.50 | +0.00% | 6,630,100 | 30,082,072 | 1.27 |
| 2026-09-29 | 4.51 | 4.54 | 4.57 | 4.49 | +0.44% | 7,976,900 | 36,219,780 | 1.52 |
| 2026-09-28 | 4.49 | 4.52 | 4.54 | 4.45 | +0.22% | 8,592,000 | 38,633,292 | 1.64 |
| 2026-09-24 | 4.46 | 4.51 | 4.61 | 4.46 | +0.67% | 12,249,700 | 55,574,044 | 2.34 |
| 2026-09-23 | 4.53 | 4.48 | 4.54 | 4.45 | -0.88% | 6,564,800 | 29,458,346 | 1.25 |
| 2026-09-22 | 4.58 | 4.52 | 4.58 | 4.50 | -0.88% | 8,459,200 | 38,255,576 | 1.62 |
| 2026-09-21 | 4.48 | 4.56 | 4.57 | 4.47 | +2.01% | 8,768,200 | 39,698,564 | 1.67 |
| 2026-09-18 | 4.47 | 4.47 | 4.53 | 4.46 | +0.00% | 6,306,500 | 28,329,292 | 1.20 |
| 2026-09-17 | 4.44 | 4.47 | 4.48 | 4.40 | +0.00% | 7,992,000 | 35,515,992 | 1.53 |
| 2026-09-16 | 4.42 | 4.47 | 4.50 | 4.41 | +0.90% | 6,246,700 | 27,884,120 | 1.19 |
| 2026-09-15 | 4.55 | 4.43 | 4.56 | 4.42 | -2.85% | 7,002,400 | 31,353,298 | 1.34 |
| 2026-09-14 | 4.51 | 4.56 | 4.60 | 4.50 | +0.66% | 7,134,800 | 32,490,888 | 1.36 |
| 2026-09-11 | 4.59 | 4.53 | 4.59 | 4.49 | -1.95% | 10,059,600 | 45,543,624 | 1.92 |
| 2026-09-10 | 4.65 | 4.62 | 4.67 | 4.61 | -1.49% | 7,811,700 | 36,249,004 | 1.49 |
| 2026-09-09 | 4.71 | 4.69 | 4.72 | 4.65 | -0.85% | 9,308,000 | 43,576,696 | 1.78 |
| 2026-09-08 | 4.70 | 4.73 | 4.74 | 4.67 | +0.85% | 12,710,700 | 59,881,084 | 2.43 |
| 2026-09-07 | 4.71 | 4.69 | 4.72 | 4.65 | +0.00% | 7,592,900 | 35,532,072 | 1.45 |
| 2026-09-04 | 4.67 | 4.69 | 4.74 | 4.66 | +0.43% | 9,211,200 | 43,334,996 | 1.76 |
| 2026-09-03 | 4.73 | 4.67 | 4.75 | 4.66 | -0.85% | 9,766,000 | 45,908,052 | 1.87 |
| 2026-09-02 | 4.71 | 4.71 | 4.73 | 4.65 | -0.84% | 9,294,100 | 43,588,856 | 1.78 |
| 2026-09-01 | 4.70 | 4.75 | 4.77 | 4.68 | +1.06% | 11,454,700 | 54,307,808 | 2.19 |
| 2026-08-31 | 4.64 | 4.70 | 4.71 | 4.63 | +0.64% | 11,893,700 | 55,609,100 | 2.27 |
| 2026-08-28 | 4.63 | 4.67 | 4.69 | 4.62 | +0.43% | 7,357,500 | 34,249,608 | 1.41 |
| 2026-08-27 | 4.64 | 4.65 | 4.68 | 4.60 | +0.00% | 8,289,600 | 38,439,528 | 1.58 |
| 2026-08-26 | 4.63 | 4.65 | 4.69 | 4.63 | -0.21% | 9,355,600 | 43,636,408 | 1.79 |
需要全历史数据与程序化访问？
查看 中电环保 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=sz300172 获取全部历史日线。