鹏辉能源
sz300438 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）
45.28
涨跌幅
-3.52%
成交量
21,903,300 股
成交额
1,009,028,800 元
换手率
5.42%
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 | 46.91 | 45.28 | 47.84 | 45.14 | -3.52% | 21,903,300 | 1,009,028,800 | 5.42 |
| 2026-10-13 | 48.00 | 46.93 | 48.50 | 45.34 | -4.58% | 34,370,200 | 1,604,395,776 | 8.50 |
| 2026-10-12 | 49.38 | 49.18 | 51.98 | 48.82 | -2.36% | 36,825,400 | 1,841,611,264 | 9.11 |
| 2026-10-09 | 49.02 | 50.37 | 52.01 | 48.10 | +2.00% | 42,654,200 | 2,136,210,304 | 10.55 |
| 2026-10-08 | 48.90 | 49.38 | 50.90 | 48.30 | +0.63% | 29,456,600 | 1,458,848,640 | 7.29 |
| 2026-09-30 | 47.50 | 49.07 | 49.64 | 47.19 | +3.02% | 20,493,800 | 997,694,784 | 5.07 |
| 2026-09-29 | 46.62 | 47.63 | 47.97 | 46.58 | +1.69% | 16,103,100 | 764,215,872 | 3.98 |
| 2026-09-28 | 48.69 | 46.84 | 48.82 | 46.35 | -4.21% | 15,500,000 | 732,429,120 | 3.84 |
| 2026-09-24 | 50.43 | 48.90 | 50.68 | 48.88 | -3.03% | 13,175,200 | 652,479,488 | 3.26 |
| 2026-09-23 | 51.73 | 50.43 | 51.88 | 50.25 | -2.40% | 10,838,400 | 548,855,936 | 2.68 |
| 2026-09-22 | 51.65 | 51.67 | 52.45 | 51.53 | +0.39% | 12,988,500 | 674,672,576 | 3.21 |
| 2026-09-21 | 52.42 | 51.47 | 52.85 | 51.12 | -1.81% | 15,360,500 | 793,341,760 | 3.80 |
| 2026-09-18 | 51.99 | 52.42 | 52.68 | 51.43 | +2.34% | 14,185,600 | 738,927,680 | 3.51 |
| 2026-09-17 | 51.30 | 51.22 | 51.87 | 50.91 | -0.74% | 10,212,200 | 523,840,480 | 2.53 |
| 2026-09-16 | 50.46 | 51.60 | 51.93 | 50.00 | +1.88% | 13,245,300 | 677,262,400 | 3.28 |
| 2026-09-15 | 51.20 | 50.65 | 51.97 | 50.52 | -1.21% | 10,535,700 | 539,170,048 | 2.61 |
| 2026-09-14 | 50.46 | 51.27 | 51.96 | 50.20 | +0.95% | 14,062,300 | 722,220,096 | 3.48 |
| 2026-09-11 | 51.83 | 50.79 | 51.99 | 49.78 | -3.28% | 17,785,200 | 900,784,832 | 4.40 |
| 2026-09-10 | 53.36 | 52.51 | 53.50 | 52.40 | -2.34% | 11,806,400 | 622,443,392 | 2.92 |
| 2026-09-09 | 53.72 | 53.77 | 54.60 | 53.01 | -0.26% | 16,220,200 | 870,988,864 | 4.01 |
| 2026-09-08 | 54.81 | 53.91 | 55.50 | 53.68 | -1.53% | 14,563,400 | 791,231,552 | 3.60 |
| 2026-09-07 | 55.36 | 54.75 | 55.78 | 54.31 | -0.13% | 14,054,400 | 772,598,272 | 3.48 |
| 2026-09-04 | 56.30 | 54.82 | 56.80 | 54.47 | -2.11% | 13,632,600 | 758,162,240 | 3.37 |
| 2026-09-03 | 56.48 | 56.00 | 56.90 | 55.45 | -0.36% | 11,094,300 | 622,870,016 | 2.75 |
| 2026-09-02 | 57.00 | 56.20 | 57.02 | 55.51 | -2.43% | 12,607,100 | 707,703,040 | 3.12 |
| 2026-09-01 | 59.01 | 57.60 | 59.40 | 57.26 | -2.60% | 15,196,500 | 882,322,176 | 3.76 |
| 2026-08-31 | 60.53 | 59.14 | 60.55 | 57.57 | -2.83% | 20,872,500 | 1,226,641,024 | 5.16 |
| 2026-08-28 | 62.46 | 60.86 | 62.50 | 59.73 | -2.36% | 23,627,500 | 1,438,686,720 | 5.85 |
| 2026-08-27 | 63.33 | 62.33 | 63.33 | 60.21 | -1.11% | 20,367,200 | 1,255,809,920 | 5.04 |
| 2026-08-26 | 60.60 | 63.03 | 64.15 | 60.23 | +4.01% | 18,328,700 | 1,151,232,512 | 4.54 |
需要全历史数据与程序化访问？
查看 鹏辉能源 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=sz300438 获取全部历史日线。