阳光电源
sz300274 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）
78.08
涨跌幅
-2.29%
成交量
28,552,500 股
成交额
2,255,540,736 元
换手率
1.80%
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 | 79.90 | 78.08 | 80.38 | 78.06 | -2.29% | 28,552,500 | 2,255,540,736 | 1.80 |
| 2026-10-13 | 81.00 | 79.91 | 81.50 | 78.08 | -2.96% | 44,702,400 | 3,563,658,240 | 2.82 |
| 2026-10-12 | 79.99 | 82.35 | 83.80 | 79.20 | +2.07% | 55,123,500 | 4,545,406,464 | 3.47 |
| 2026-10-09 | 80.10 | 80.68 | 81.36 | 78.00 | +0.24% | 46,554,300 | 3,717,344,768 | 2.93 |
| 2026-10-08 | 81.63 | 80.49 | 83.07 | 80.21 | -2.42% | 35,735,300 | 2,903,107,584 | 2.25 |
| 2026-09-30 | 82.41 | 82.49 | 83.10 | 81.51 | -0.39% | 27,448,000 | 2,256,201,984 | 1.73 |
| 2026-09-29 | 80.81 | 82.81 | 83.75 | 80.81 | +2.16% | 35,438,100 | 2,916,809,984 | 2.23 |
| 2026-09-28 | 83.83 | 81.06 | 84.00 | 80.76 | -3.74% | 40,438,600 | 3,309,298,176 | 2.55 |
| 2026-09-24 | 86.40 | 84.21 | 86.58 | 84.08 | -3.02% | 34,245,200 | 2,912,066,816 | 2.16 |
| 2026-09-23 | 88.00 | 86.83 | 88.58 | 86.60 | -1.55% | 34,543,600 | 3,010,451,456 | 2.18 |
| 2026-09-22 | 89.00 | 88.20 | 90.25 | 87.62 | -0.31% | 53,373,900 | 4,756,953,600 | 3.36 |
| 2026-09-21 | 87.90 | 88.47 | 89.97 | 86.70 | +0.66% | 55,713,400 | 4,922,639,872 | 3.51 |
| 2026-09-18 | 85.50 | 87.89 | 88.19 | 85.01 | +3.80% | 58,224,700 | 5,055,675,392 | 3.67 |
| 2026-09-17 | 84.56 | 84.67 | 85.96 | 84.06 | -0.60% | 31,131,000 | 2,644,200,704 | 1.96 |
| 2026-09-16 | 85.18 | 85.18 | 85.38 | 83.13 | +0.95% | 41,758,500 | 3,521,500,160 | 2.63 |
| 2026-09-15 | 84.58 | 84.38 | 86.09 | 84.06 | -0.71% | 33,727,100 | 2,865,354,752 | 2.12 |
| 2026-09-14 | 86.00 | 84.98 | 87.25 | 84.35 | +0.69% | 41,683,300 | 3,566,787,072 | 2.63 |
| 2026-09-11 | 85.64 | 84.40 | 85.77 | 83.12 | -1.78% | 47,249,100 | 3,983,652,096 | 2.98 |
| 2026-09-10 | 86.23 | 85.93 | 87.70 | 85.36 | -1.23% | 31,348,000 | 2,703,107,584 | 1.97 |
| 2026-09-09 | 87.84 | 87.00 | 88.25 | 86.23 | -0.97% | 34,610,200 | 3,007,495,936 | 2.18 |
| 2026-09-08 | 88.50 | 87.85 | 88.78 | 87.50 | -1.01% | 40,576,900 | 3,574,642,432 | 2.56 |
| 2026-09-07 | 89.00 | 88.75 | 89.20 | 87.01 | +0.36% | 40,239,200 | 3,548,156,928 | 2.53 |
| 2026-09-04 | 87.58 | 88.43 | 89.86 | 87.18 | +1.55% | 53,615,700 | 4,754,618,368 | 3.38 |
| 2026-09-03 | 86.97 | 87.08 | 87.70 | 86.01 | +0.79% | 40,793,600 | 3,548,653,568 | 2.57 |
| 2026-09-02 | 89.28 | 86.40 | 89.30 | 86.38 | -3.28% | 54,169,100 | 4,712,731,136 | 3.41 |
| 2026-09-01 | 90.51 | 89.33 | 91.60 | 88.49 | -2.37% | 64,364,300 | 5,768,640,512 | 4.05 |
| 2026-08-31 | 97.37 | 91.50 | 97.68 | 89.50 | -6.34% | 110,258,400 | 10,112,776,192 | 6.95 |
| 2026-08-28 | 97.00 | 97.69 | 98.88 | 96.10 | -1.16% | 61,624,200 | 6,025,872,384 | 3.88 |
| 2026-08-27 | 111.00 | 98.84 | 111.08 | 96.65 | -12.24% | 141,669,200 | 14,133,098,496 | 8.92 |
| 2026-08-26 | 109.00 | 112.62 | 113.90 | 108.77 | +2.76% | 29,784,500 | 3,337,653,504 | 1.88 |
需要全历史数据与程序化访问？
查看 阳光电源 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=sz300274 获取全部历史日线。