潜能恒信

sz300191 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）

29.70

涨跌幅

+2.52%

成交量

8,901,400 股

成交额

263,268,256 元

换手率

4.02%

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	28.99	29.70	30.17	28.90	+2.52%	8,901,400	263,268,256	4.02
2026-10-13	28.70	28.97	29.23	28.23	+0.42%	5,985,300	172,148,240	2.71
2026-10-12	30.35	28.85	30.36	28.74	-6.33%	7,996,000	233,759,760	3.61
2026-10-09	31.00	30.80	31.03	29.20	-1.12%	11,152,100	335,573,152	5.04
2026-10-08	31.00	31.15	31.60	30.84	+1.80%	9,819,500	306,008,032	4.44
2026-09-30	30.59	30.60	30.94	30.34	-0.07%	3,569,100	109,400,544	1.61
2026-09-29	30.31	30.62	30.84	30.10	+0.39%	3,951,800	120,370,864	1.79
2026-09-28	30.92	30.50	31.20	30.08	-1.96%	4,862,600	148,379,888	2.20
2026-09-24	31.54	31.11	31.71	30.90	-0.92%	6,384,600	199,075,472	2.89
2026-09-23	31.68	31.40	32.05	30.93	-1.66%	7,768,700	244,535,792	3.51
2026-09-22	31.70	31.93	32.07	31.66	-0.84%	5,775,100	183,915,408	2.61
2026-09-21	30.86	32.20	32.38	30.61	+2.91%	8,547,800	271,641,312	3.86
2026-09-18	31.45	31.29	31.62	31.11	-0.79%	8,374,400	262,755,104	3.79
2026-09-17	32.00	31.54	32.48	31.44	-2.53%	8,808,600	280,103,072	3.98
2026-09-16	32.18	32.36	32.90	31.69	+1.19%	8,976,800	290,524,736	4.06
2026-09-15	32.78	31.98	32.98	31.88	-2.11%	8,892,800	287,928,224	4.02
2026-09-14	33.59	32.67	34.25	32.48	-1.89%	12,882,900	425,924,448	5.82
2026-09-11	37.16	33.30	37.50	32.80	-8.59%	24,349,300	846,406,464	11.01
2026-09-10	37.81	36.43	38.10	35.91	-1.41%	16,443,800	603,875,968	7.43
2026-09-09	37.51	36.95	38.29	36.58	-2.92%	14,919,800	556,041,088	6.75
2026-09-08	36.46	38.06	38.25	36.30	+3.65%	17,763,600	662,847,296	8.03
2026-09-07	36.84	36.72	37.12	36.03	+0.16%	10,212,900	374,100,768	4.62
2026-09-04	36.80	36.66	38.65	36.21	+0.77%	15,880,200	594,803,264	7.18
2026-09-03	36.43	36.38	37.51	35.58	+0.30%	17,685,200	644,616,832	8.00
2026-09-02	36.93	36.27	38.75	35.91	-2.76%	28,091,600	1,044,334,848	12.70
2026-09-01	38.00	37.30	38.93	37.29	-2.02%	13,105,200	497,801,504	5.92
2026-08-31	39.22	38.07	39.27	37.00	+0.11%	16,233,100	614,967,616	7.34
2026-08-28	37.67	38.03	38.78	37.67	+1.44%	12,091,000	463,681,600	5.47
2026-08-27	37.01	37.49	38.40	36.81	+0.81%	18,798,100	708,056,576	8.50
2026-08-26	34.02	37.19	37.64	33.00	+7.42%	28,820,500	1,017,171,392	13.03

需要全历史数据与程序化访问？查看潜能恒信日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300191 获取全部历史日线。