新雷能

sz300593 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）

26.36

涨跌幅

-0.94%

成交量

10,340,900 股

成交额

277,346,816 元

换手率

2.30%

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	26.58	26.36	27.44	26.01	-0.94%	10,340,900	277,346,816	2.30
2026-10-13	25.50	26.61	27.08	24.72	+0.91%	11,049,700	286,249,088	2.45
2026-10-12	26.41	26.37	27.15	26.08	-0.15%	12,734,700	337,951,744	2.83
2026-10-09	27.71	26.41	28.14	25.56	-6.18%	18,043,400	475,939,392	4.01
2026-10-08	28.75	28.15	29.60	27.85	-2.05%	11,846,900	339,998,048	2.63
2026-09-30	29.65	28.74	29.89	28.68	-3.23%	11,284,700	329,536,896	2.51
2026-09-29	30.01	29.70	30.24	29.30	-1.10%	12,378,600	369,417,120	2.75
2026-09-28	32.63	30.03	32.76	29.88	-10.14%	17,823,500	547,076,352	3.96
2026-09-24	33.55	33.42	33.62	32.33	-0.68%	14,077,100	461,803,648	3.13
2026-09-23	34.20	33.65	34.49	33.46	+0.69%	15,702,300	534,051,840	3.49
2026-09-22	33.50	33.42	34.48	32.88	+1.00%	17,648,500	595,446,272	3.92
2026-09-21	32.61	33.09	34.00	32.61	+1.50%	21,763,800	724,892,544	4.83
2026-09-18	31.93	32.60	33.08	31.70	+3.56%	13,708,500	447,564,800	3.04
2026-09-17	31.76	31.48	32.30	30.80	-2.05%	11,950,100	378,814,144	2.65
2026-09-16	30.93	32.14	32.25	30.66	+3.88%	14,254,700	448,826,144	3.17
2026-09-15	30.91	30.94	31.55	30.70	-0.19%	9,995,900	311,007,008	2.22
2026-09-14	32.04	31.00	32.27	30.74	-4.00%	15,060,700	468,946,816	3.34
2026-09-11	32.93	32.29	33.08	31.43	-3.15%	14,397,800	463,174,016	3.20
2026-09-10	33.08	33.34	33.79	32.36	+0.30%	12,184,400	404,211,424	2.71
2026-09-09	33.21	33.24	34.85	33.12	-1.16%	16,123,000	544,905,984	3.58
2026-09-08	34.50	33.63	35.08	33.50	-3.50%	19,190,200	652,624,704	4.26
2026-09-07	33.20	34.85	35.00	32.87	+9.59%	33,404,800	1,147,831,936	7.42
2026-09-04	34.19	31.80	34.39	31.60	-7.02%	26,501,700	869,567,296	5.89
2026-09-03	31.80	34.20	34.50	31.23	+9.40%	34,544,700	1,140,258,688	7.67
2026-09-02	29.61	31.26	31.48	29.50	+3.30%	20,861,700	642,846,016	4.63
2026-09-01	31.83	30.26	32.33	29.65	-0.20%	26,251,000	807,857,024	5.83
2026-08-31	28.81	30.32	30.44	28.33	+0.07%	23,791,900	706,222,400	5.28
2026-08-28	33.15	30.30	33.33	29.50	-7.17%	47,464,100	1,466,590,208	10.54
2026-08-27	30.72	32.64	32.79	30.06	+6.32%	28,599,600	907,907,968	6.35
2026-08-26	30.93	30.70	31.00	29.17	+0.92%	21,084,400	636,465,664	4.68

需要全历史数据与程序化访问？查看新雷能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300593 获取全部历史日线。