永贵电器

sz300351 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）

12.75

涨跌幅

-3.34%

成交量

3,968,000 股

成交额

51,199,148 元

换手率

1.51%

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	13.20	12.75	13.20	12.73	-3.34%	3,968,000	51,199,148	1.51
2026-10-13	12.99	13.19	13.27	12.59	+0.61%	6,683,200	86,394,816	2.54
2026-10-12	13.21	13.11	13.32	13.03	-1.28%	4,072,200	53,602,792	1.55
2026-10-09	13.33	13.28	13.46	12.65	-0.23%	6,565,000	85,383,488	2.49
2026-10-08	13.36	13.31	13.84	13.25	-0.75%	4,463,200	60,209,404	1.69
2026-09-30	13.66	13.41	13.71	13.37	-1.18%	4,167,800	56,442,416	1.58
2026-09-29	13.44	13.57	13.70	13.41	+0.97%	3,715,900	50,485,188	1.41
2026-09-28	13.94	13.44	13.99	13.21	-3.17%	5,720,200	76,953,544	2.17
2026-09-24	14.05	13.88	14.22	13.88	-1.56%	3,589,700	50,339,024	1.36
2026-09-23	14.20	14.10	14.31	14.05	-0.49%	5,182,100	73,393,376	1.97
2026-09-22	14.40	14.17	14.49	14.11	-1.39%	5,764,800	82,401,088	2.19
2026-09-21	14.38	14.37	14.48	14.30	+0.14%	4,865,700	69,961,296	1.85
2026-09-18	14.22	14.35	14.48	14.20	+1.41%	5,145,400	73,792,344	1.95
2026-09-17	14.07	14.15	14.33	13.89	+0.57%	4,705,600	66,402,428	1.79
2026-09-16	13.72	14.07	14.07	13.56	+2.48%	4,830,200	66,992,476	1.83
2026-09-15	13.89	13.73	14.02	13.67	-1.58%	4,668,300	64,690,328	1.77
2026-09-14	14.00	13.95	14.19	13.85	-0.99%	4,718,800	65,960,836	1.79
2026-09-11	14.15	14.09	14.33	13.73	-1.88%	7,124,400	99,798,040	2.70
2026-09-10	14.70	14.36	14.72	14.34	-1.44%	4,841,400	69,989,256	1.84
2026-09-09	14.49	14.57	14.73	14.40	+0.62%	5,464,600	79,572,848	2.07
2026-09-08	14.82	14.48	14.82	14.43	-2.29%	7,189,600	104,660,752	2.73
2026-09-07	14.60	14.82	14.84	14.53	+1.02%	6,437,300	94,709,784	2.44
2026-09-04	15.47	14.67	15.52	14.57	-1.68%	13,191,200	196,383,616	5.01
2026-09-03	14.64	14.92	15.04	14.55	+2.54%	11,248,800	167,155,888	4.27
2026-09-02	14.30	14.55	14.70	14.22	+0.48%	5,813,900	84,127,264	2.21
2026-09-01	14.56	14.48	14.60	14.38	-0.55%	6,312,100	91,392,952	2.40
2026-08-31	13.99	14.56	14.58	13.86	+3.34%	9,256,700	133,127,616	3.51
2026-08-28	14.26	14.09	14.51	14.08	-1.19%	6,126,300	87,425,240	2.33
2026-08-27	13.96	14.26	14.36	13.94	+1.49%	7,146,500	101,384,232	2.71
2026-08-26	14.07	14.05	14.47	13.89	-1.20%	7,692,000	108,826,576	2.92

需要全历史数据与程序化访问？查看永贵电器日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300351 获取全部历史日线。