中建环能
sz300425 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）
4.08
涨跌幅
-1.45%
成交量
6,399,200 股
成交额
26,298,388 元
换手率
0.94%
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 | 4.13 | 4.08 | 4.18 | 4.06 | -1.45% | 6,399,200 | 26,298,388 | 0.94 |
| 2026-10-13 | 4.07 | 4.14 | 4.16 | 3.98 | +1.47% | 8,709,500 | 35,520,988 | 1.28 |
| 2026-10-12 | 4.12 | 4.08 | 4.15 | 4.07 | -1.45% | 6,552,400 | 26,928,174 | 0.96 |
| 2026-10-09 | 4.08 | 4.14 | 4.15 | 4.03 | +1.47% | 7,334,000 | 29,994,200 | 1.08 |
| 2026-10-08 | 4.08 | 4.08 | 4.12 | 4.05 | +0.74% | 6,140,900 | 25,056,228 | 0.90 |
| 2026-09-30 | 4.09 | 4.05 | 4.10 | 4.03 | -0.49% | 5,130,500 | 20,840,466 | 0.75 |
| 2026-09-29 | 3.98 | 4.07 | 4.10 | 3.98 | +1.75% | 7,006,100 | 28,490,094 | 1.03 |
| 2026-09-28 | 4.06 | 4.00 | 4.07 | 3.96 | -1.23% | 11,228,300 | 44,964,076 | 1.65 |
| 2026-09-24 | 4.00 | 4.05 | 4.19 | 3.97 | +1.25% | 14,121,100 | 57,524,868 | 2.07 |
| 2026-09-23 | 4.04 | 4.00 | 4.05 | 3.98 | -0.99% | 4,689,700 | 18,817,196 | 0.69 |
| 2026-09-22 | 4.05 | 4.04 | 4.06 | 4.01 | +0.00% | 5,427,800 | 21,907,588 | 0.80 |
| 2026-09-21 | 3.97 | 4.04 | 4.07 | 3.95 | +2.02% | 7,207,700 | 28,943,818 | 1.06 |
| 2026-09-18 | 3.98 | 3.96 | 4.02 | 3.95 | -0.50% | 6,123,000 | 24,366,164 | 0.90 |
| 2026-09-17 | 3.93 | 3.98 | 3.98 | 3.89 | +0.76% | 5,731,800 | 22,528,084 | 0.84 |
| 2026-09-16 | 3.92 | 3.95 | 3.97 | 3.88 | +0.51% | 5,496,700 | 21,650,696 | 0.81 |
| 2026-09-15 | 4.05 | 3.93 | 4.07 | 3.91 | -3.20% | 8,603,900 | 34,202,324 | 1.26 |
| 2026-09-14 | 3.99 | 4.06 | 4.09 | 3.99 | +1.25% | 7,337,000 | 29,735,230 | 1.08 |
| 2026-09-11 | 4.10 | 4.01 | 4.10 | 3.95 | -2.43% | 10,560,900 | 42,235,244 | 1.55 |
| 2026-09-10 | 4.13 | 4.11 | 4.15 | 4.09 | -0.96% | 4,638,500 | 19,102,646 | 0.68 |
| 2026-09-09 | 4.16 | 4.15 | 4.19 | 4.13 | -0.72% | 6,299,800 | 26,173,256 | 0.93 |
| 2026-09-08 | 4.09 | 4.18 | 4.19 | 4.08 | +2.20% | 8,465,600 | 35,157,396 | 1.24 |
| 2026-09-07 | 4.12 | 4.09 | 4.13 | 4.08 | +0.00% | 5,318,400 | 21,832,244 | 0.78 |
| 2026-09-04 | 4.09 | 4.09 | 4.14 | 4.06 | +0.25% | 5,556,600 | 22,820,866 | 0.82 |
| 2026-09-03 | 4.15 | 4.08 | 4.18 | 4.06 | -1.45% | 6,887,300 | 28,271,016 | 1.01 |
| 2026-09-02 | 4.17 | 4.14 | 4.17 | 4.09 | -0.72% | 7,517,300 | 31,014,108 | 1.10 |
| 2026-09-01 | 4.12 | 4.17 | 4.19 | 4.09 | +1.21% | 8,365,400 | 34,841,004 | 1.23 |
| 2026-08-31 | 4.09 | 4.12 | 4.14 | 4.07 | +0.00% | 7,409,200 | 30,471,086 | 1.09 |
| 2026-08-28 | 4.06 | 4.12 | 4.15 | 4.06 | +0.98% | 10,428,800 | 42,802,856 | 1.53 |
| 2026-08-27 | 4.08 | 4.08 | 4.11 | 4.03 | -0.73% | 10,719,300 | 43,564,856 | 1.57 |
| 2026-08-26 | 4.08 | 4.11 | 4.12 | 4.05 | +0.74% | 10,605,200 | 43,365,588 | 1.56 |
需要全历史数据与程序化访问？
查看 中建环能 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=sz300425 获取全部历史日线。