永清环保
sz300187 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）
4.46
涨跌幅
-1.76%
成交量
5,385,400 股
成交额
24,265,854 元
换手率
0.84%
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 | 4.54 | 4.46 | 4.55 | 4.46 | -1.76% | 5,385,400 | 24,265,854 | 0.84 |
| 2026-10-13 | 4.51 | 4.54 | 4.56 | 4.41 | +0.22% | 5,947,900 | 26,686,066 | 0.93 |
| 2026-10-12 | 4.57 | 4.53 | 4.60 | 4.51 | -0.66% | 6,186,500 | 28,156,102 | 0.96 |
| 2026-10-09 | 4.52 | 4.56 | 4.59 | 4.40 | +1.11% | 9,805,600 | 44,067,060 | 1.53 |
| 2026-10-08 | 4.47 | 4.51 | 4.55 | 4.47 | +0.00% | 7,942,700 | 35,831,896 | 1.24 |
| 2026-09-30 | 4.53 | 4.51 | 4.56 | 4.48 | +0.00% | 4,594,800 | 20,726,972 | 0.72 |
| 2026-09-29 | 4.48 | 4.51 | 4.55 | 4.44 | +1.12% | 4,704,300 | 21,254,714 | 0.73 |
| 2026-09-28 | 4.50 | 4.46 | 4.52 | 4.43 | -1.11% | 4,337,000 | 19,354,282 | 0.68 |
| 2026-09-24 | 4.53 | 4.51 | 4.56 | 4.50 | -0.66% | 4,373,400 | 19,762,324 | 0.68 |
| 2026-09-23 | 4.62 | 4.54 | 4.62 | 4.53 | -1.73% | 5,721,800 | 26,117,584 | 0.89 |
| 2026-09-22 | 4.61 | 4.62 | 4.63 | 4.56 | +0.65% | 6,421,300 | 29,532,222 | 1.00 |
| 2026-09-21 | 4.55 | 4.59 | 4.61 | 4.54 | +0.88% | 6,376,600 | 29,197,216 | 0.99 |
| 2026-09-18 | 4.57 | 4.55 | 4.59 | 4.52 | +0.00% | 5,835,500 | 26,581,988 | 0.91 |
| 2026-09-17 | 4.54 | 4.55 | 4.57 | 4.48 | -0.22% | 4,845,500 | 21,920,872 | 0.75 |
| 2026-09-16 | 4.52 | 4.56 | 4.59 | 4.47 | +0.88% | 4,964,000 | 22,587,276 | 0.77 |
| 2026-09-15 | 4.67 | 4.52 | 4.68 | 4.50 | -3.21% | 8,173,000 | 37,349,420 | 1.27 |
| 2026-09-14 | 4.63 | 4.67 | 4.73 | 4.60 | +0.65% | 7,303,800 | 34,148,996 | 1.14 |
| 2026-09-11 | 4.70 | 4.64 | 4.80 | 4.60 | -2.32% | 10,627,500 | 49,719,284 | 1.65 |
| 2026-09-10 | 4.73 | 4.75 | 4.83 | 4.71 | +0.21% | 11,964,400 | 56,999,384 | 1.86 |
| 2026-09-09 | 4.78 | 4.74 | 4.78 | 4.71 | -0.84% | 4,507,800 | 21,344,608 | 0.70 |
| 2026-09-08 | 4.75 | 4.78 | 4.79 | 4.72 | +0.84% | 6,172,200 | 29,409,370 | 0.96 |
| 2026-09-07 | 4.75 | 4.74 | 4.77 | 4.71 | +0.00% | 5,361,800 | 25,443,540 | 0.83 |
| 2026-09-04 | 4.74 | 4.74 | 4.83 | 4.71 | +0.64% | 8,381,800 | 40,068,440 | 1.30 |
| 2026-09-03 | 4.79 | 4.71 | 4.81 | 4.68 | -1.26% | 6,349,000 | 30,038,950 | 0.99 |
| 2026-09-02 | 4.81 | 4.77 | 4.81 | 4.74 | -1.04% | 5,390,200 | 25,721,932 | 0.84 |
| 2026-09-01 | 4.78 | 4.82 | 4.84 | 4.76 | +0.21% | 6,873,100 | 33,077,368 | 1.07 |
| 2026-08-31 | 4.73 | 4.81 | 4.82 | 4.73 | +1.05% | 7,219,000 | 34,467,192 | 1.12 |
| 2026-08-28 | 4.71 | 4.76 | 4.80 | 4.68 | +1.71% | 8,066,500 | 38,278,936 | 1.26 |
| 2026-08-27 | 4.70 | 4.68 | 4.70 | 4.61 | -0.21% | 7,067,900 | 32,922,816 | 1.10 |
| 2026-08-26 | 4.65 | 4.69 | 4.74 | 4.65 | +0.21% | 8,719,800 | 40,928,796 | 1.36 |
需要全历史数据与程序化访问？
查看 永清环保 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=sz300187 获取全部历史日线。