元力股份

sz300174 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）

16.06

涨跌幅

-2.37%

成交量

6,486,600 股

成交额

105,840,832 元

换手率

1.79%

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	16.47	16.06	16.67	16.05	-2.37%	6,486,600	105,840,832	1.79
2026-10-13	16.22	16.45	16.63	15.95	+0.30%	9,724,000	157,993,296	2.68
2026-10-12	16.74	16.40	16.82	16.33	-2.38%	6,635,400	109,564,920	1.83
2026-10-09	16.80	16.80	16.87	16.04	-0.83%	11,960,700	197,312,864	3.30
2026-10-08	16.96	16.94	17.43	16.72	-0.12%	10,416,900	177,596,416	2.87
2026-09-30	17.15	16.96	17.29	16.90	-0.82%	9,072,000	154,570,112	2.50
2026-09-29	17.25	17.10	17.47	17.06	-0.93%	9,400,100	161,657,104	2.59
2026-09-28	18.50	17.26	18.53	17.16	-6.95%	14,282,600	250,947,040	3.94
2026-09-24	19.09	18.55	19.28	18.51	-3.84%	11,738,300	220,365,184	3.23
2026-09-23	18.70	19.29	19.30	18.70	+3.21%	17,186,800	328,193,760	4.74
2026-09-22	18.75	18.69	18.91	18.56	+0.38%	11,151,000	208,715,296	3.07
2026-09-21	18.90	18.62	19.20	18.56	-0.90%	11,946,400	224,714,912	3.29
2026-09-18	18.69	18.79	19.01	18.60	+1.95%	11,879,700	223,261,696	3.27
2026-09-17	18.82	18.43	19.03	18.36	-2.49%	11,243,400	209,487,152	3.10
2026-09-16	18.40	18.90	19.10	18.32	+2.49%	11,805,400	222,114,288	3.25
2026-09-15	18.24	18.44	18.76	18.22	+0.55%	10,443,000	193,674,096	2.88
2026-09-14	17.89	18.34	18.50	17.53	+1.78%	11,729,400	213,444,000	3.23
2026-09-11	18.12	18.02	18.42	17.32	-1.80%	17,199,600	307,025,632	4.74
2026-09-10	18.28	18.35	18.66	18.09	-0.65%	9,730,200	178,334,400	2.68
2026-09-09	18.22	18.47	18.64	18.02	+1.37%	13,459,400	247,275,536	3.71
2026-09-08	18.98	18.22	19.18	18.20	-3.24%	15,097,500	279,664,896	4.16
2026-09-07	18.39	18.83	18.85	18.09	+3.75%	14,951,800	277,339,040	4.12
2026-09-04	18.64	18.15	19.46	18.04	+1.11%	26,366,200	496,005,664	7.27
2026-09-03	17.95	17.95	18.22	17.75	+0.00%	9,612,700	172,612,400	2.65
2026-09-02	18.26	17.95	18.37	17.72	-2.66%	11,742,400	210,717,824	3.24
2026-09-01	19.50	18.44	19.83	18.16	-2.85%	15,953,500	296,651,104	4.40
2026-08-31	18.60	18.98	19.05	18.38	-2.16%	13,700,500	256,551,856	3.78
2026-08-28	19.51	19.40	20.01	19.35	-1.17%	13,034,500	256,095,392	3.59
2026-08-27	19.00	19.63	19.70	18.78	+3.86%	11,450,200	222,427,728	3.16
2026-08-26	18.90	18.90	19.14	18.57	+0.80%	8,008,100	151,360,928	2.21

需要全历史数据与程序化访问？查看元力股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300174 获取全部历史日线。