节能铁汉
sz300197 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）
1.92
涨跌幅
-2.04%
成交量
34,310,300 股
成交额
66,723,752 元
换手率
1.16%
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 | 1.95 | 1.92 | 1.98 | 1.92 | -2.04% | 34,310,300 | 66,723,752 | 1.16 |
| 2026-10-13 | 1.92 | 1.96 | 1.97 | 1.91 | +1.03% | 39,384,700 | 76,400,992 | 1.33 |
| 2026-10-12 | 1.99 | 1.94 | 2.01 | 1.94 | -3.48% | 45,491,600 | 89,468,528 | 1.53 |
| 2026-10-09 | 1.97 | 2.01 | 2.01 | 1.92 | +2.03% | 62,181,800 | 122,479,168 | 2.10 |
| 2026-10-08 | 1.96 | 1.97 | 1.99 | 1.95 | +0.00% | 51,134,200 | 100,570,576 | 1.72 |
| 2026-09-30 | 1.95 | 1.97 | 1.98 | 1.91 | +1.55% | 58,252,900 | 113,412,328 | 1.96 |
| 2026-09-29 | 1.89 | 1.94 | 1.96 | 1.88 | +2.65% | 56,727,600 | 109,817,600 | 1.91 |
| 2026-09-28 | 1.92 | 1.89 | 1.93 | 1.87 | -1.56% | 40,771,800 | 77,176,816 | 1.38 |
| 2026-09-24 | 1.91 | 1.92 | 1.94 | 1.90 | +0.00% | 37,161,000 | 71,263,344 | 1.25 |
| 2026-09-23 | 1.96 | 1.92 | 1.98 | 1.91 | -2.54% | 57,842,600 | 112,170,272 | 1.95 |
| 2026-09-22 | 1.99 | 1.97 | 1.99 | 1.96 | -1.01% | 50,304,300 | 99,156,464 | 1.70 |
| 2026-09-21 | 1.96 | 1.99 | 2.00 | 1.95 | +1.02% | 59,291,100 | 117,100,264 | 2.00 |
| 2026-09-18 | 1.96 | 1.97 | 2.00 | 1.96 | +0.00% | 51,295,100 | 101,408,992 | 1.73 |
| 2026-09-17 | 1.93 | 1.97 | 1.98 | 1.92 | +1.03% | 58,955,100 | 115,210,048 | 1.99 |
| 2026-09-16 | 1.91 | 1.95 | 1.96 | 1.90 | +1.04% | 52,402,200 | 101,741,544 | 1.77 |
| 2026-09-15 | 2.00 | 1.93 | 2.01 | 1.92 | -3.98% | 86,164,400 | 168,718,624 | 2.91 |
| 2026-09-14 | 2.01 | 2.01 | 2.05 | 2.00 | -0.50% | 58,934,900 | 118,989,152 | 1.99 |
| 2026-09-11 | 2.08 | 2.02 | 2.08 | 1.98 | -3.81% | 113,749,100 | 229,036,464 | 3.84 |
| 2026-09-10 | 2.08 | 2.10 | 2.12 | 2.05 | +0.48% | 97,137,900 | 203,231,184 | 3.28 |
| 2026-09-09 | 2.13 | 2.09 | 2.15 | 2.08 | -2.79% | 105,684,600 | 221,606,336 | 3.56 |
| 2026-09-08 | 2.06 | 2.15 | 2.25 | 2.06 | +5.91% | 185,166,200 | 400,808,736 | 6.24 |
| 2026-09-07 | 2.01 | 2.03 | 2.05 | 1.99 | +1.50% | 68,014,400 | 137,942,272 | 2.29 |
| 2026-09-04 | 2.00 | 2.00 | 2.06 | 1.98 | +0.50% | 86,444,100 | 175,081,680 | 2.92 |
| 2026-09-03 | 2.02 | 1.99 | 2.03 | 1.98 | -0.50% | 80,357,000 | 160,807,280 | 2.71 |
| 2026-09-02 | 2.10 | 2.00 | 2.15 | 2.00 | -6.10% | 137,308,900 | 279,741,792 | 4.63 |
| 2026-09-01 | 2.05 | 2.13 | 2.20 | 2.03 | +4.41% | 195,081,100 | 418,082,464 | 6.58 |
| 2026-08-31 | 2.06 | 2.04 | 2.07 | 2.01 | -1.45% | 85,782,900 | 174,265,168 | 2.89 |
| 2026-08-28 | 2.04 | 2.07 | 2.08 | 2.00 | +0.98% | 94,623,100 | 193,469,424 | 3.19 |
| 2026-08-27 | 1.99 | 2.05 | 2.06 | 1.98 | +1.99% | 92,945,400 | 189,265,776 | 3.13 |
| 2026-08-26 | 1.98 | 2.01 | 2.05 | 1.96 | -1.47% | 87,210,500 | 175,361,504 | 2.94 |
需要全历史数据与程序化访问？
查看 节能铁汉 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=sz300197 获取全部历史日线。