节能国祯
sz300388 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）
6.64
涨跌幅
-1.19%
成交量
2,443,100 股
成交额
16,338,009 元
换手率
0.36%
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 | 6.74 | 6.64 | 6.74 | 6.63 | -1.19% | 2,443,100 | 16,338,009 | 0.36 |
| 2026-10-13 | 6.68 | 6.72 | 6.77 | 6.64 | -0.74% | 3,776,700 | 25,284,412 | 0.55 |
| 2026-10-12 | 6.78 | 6.77 | 6.85 | 6.74 | -0.44% | 3,927,700 | 26,655,874 | 0.58 |
| 2026-10-09 | 6.70 | 6.80 | 6.81 | 6.67 | +1.04% | 4,531,200 | 30,537,188 | 0.67 |
| 2026-10-08 | 6.69 | 6.73 | 6.75 | 6.67 | +0.30% | 3,666,800 | 24,639,968 | 0.54 |
| 2026-09-30 | 6.71 | 6.71 | 6.75 | 6.65 | +0.60% | 3,276,600 | 21,950,154 | 0.48 |
| 2026-09-29 | 6.64 | 6.67 | 6.71 | 6.58 | +0.45% | 2,385,300 | 15,932,943 | 0.35 |
| 2026-09-28 | 6.68 | 6.64 | 6.70 | 6.58 | -0.60% | 2,454,600 | 16,272,118 | 0.36 |
| 2026-09-24 | 6.74 | 6.68 | 6.75 | 6.67 | -0.74% | 2,061,000 | 13,821,308 | 0.30 |
| 2026-09-23 | 6.75 | 6.73 | 6.77 | 6.70 | -0.30% | 2,470,800 | 16,644,994 | 0.36 |
| 2026-09-22 | 6.78 | 6.75 | 6.81 | 6.73 | -0.44% | 3,522,000 | 23,846,974 | 0.52 |
| 2026-09-21 | 6.72 | 6.78 | 6.79 | 6.72 | +0.89% | 3,319,100 | 22,437,582 | 0.49 |
| 2026-09-18 | 6.67 | 6.72 | 6.75 | 6.67 | +0.60% | 2,702,300 | 18,158,704 | 0.40 |
| 2026-09-17 | 6.74 | 6.68 | 6.74 | 6.63 | -0.89% | 3,748,100 | 24,988,994 | 0.55 |
| 2026-09-16 | 6.70 | 6.74 | 6.76 | 6.60 | +0.90% | 4,164,700 | 27,895,228 | 0.61 |
| 2026-09-15 | 6.80 | 6.68 | 6.83 | 6.66 | -1.91% | 5,902,600 | 39,641,180 | 0.87 |
| 2026-09-14 | 6.79 | 6.81 | 6.86 | 6.75 | -0.44% | 5,174,200 | 35,261,432 | 0.76 |
| 2026-09-11 | 6.95 | 6.84 | 6.95 | 6.79 | -1.87% | 6,775,800 | 46,387,436 | 0.99 |
| 2026-09-10 | 7.04 | 6.97 | 7.04 | 6.92 | -1.13% | 4,104,000 | 28,664,056 | 0.60 |
| 2026-09-09 | 7.03 | 7.05 | 7.08 | 7.00 | -0.14% | 5,574,600 | 39,271,616 | 0.82 |
| 2026-09-08 | 6.96 | 7.06 | 7.09 | 6.93 | +1.73% | 7,715,100 | 54,105,472 | 1.13 |
| 2026-09-07 | 6.97 | 6.94 | 6.99 | 6.92 | -0.43% | 3,522,300 | 24,480,662 | 0.52 |
| 2026-09-04 | 7.01 | 6.97 | 7.04 | 6.95 | +0.14% | 3,567,600 | 24,968,608 | 0.52 |
| 2026-09-03 | 7.02 | 6.96 | 7.05 | 6.95 | -0.85% | 3,722,800 | 26,008,572 | 0.55 |
| 2026-09-02 | 7.09 | 7.02 | 7.09 | 6.95 | -1.13% | 4,312,200 | 30,201,700 | 0.63 |
| 2026-09-01 | 7.03 | 7.10 | 7.16 | 7.03 | +0.00% | 6,078,800 | 43,261,356 | 0.89 |
| 2026-08-31 | 6.96 | 7.10 | 7.13 | 6.96 | +0.57% | 7,259,500 | 51,351,152 | 1.07 |
| 2026-08-28 | 6.95 | 7.06 | 7.06 | 6.93 | +1.44% | 6,218,800 | 43,631,136 | 0.91 |
| 2026-08-27 | 7.08 | 6.96 | 7.09 | 6.91 | -1.14% | 8,566,500 | 59,562,828 | 1.26 |
| 2026-08-26 | 7.06 | 7.04 | 7.06 | 6.97 | +0.57% | 6,765,200 | 47,446,736 | 0.99 |
需要全历史数据与程序化访问？
查看 节能国祯 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=sz300388 获取全部历史日线。