鹏鹞环保
sz300664 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）
4.71
涨跌幅
-0.21%
成交量
5,809,300 股
成交额
27,443,168 元
换手率
0.80%
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 | 4.69 | 4.71 | 4.76 | 4.68 | -0.21% | 5,809,300 | 27,443,168 | 0.80 |
| 2026-10-13 | 4.68 | 4.72 | 4.74 | 4.60 | +0.21% | 7,472,300 | 34,925,476 | 1.03 |
| 2026-10-12 | 4.69 | 4.71 | 4.77 | 4.68 | -0.21% | 8,230,700 | 38,858,376 | 1.14 |
| 2026-10-09 | 4.61 | 4.72 | 4.73 | 4.56 | +1.07% | 10,595,700 | 49,115,624 | 1.46 |
| 2026-10-08 | 4.61 | 4.67 | 4.76 | 4.60 | +1.08% | 9,718,100 | 45,297,824 | 1.34 |
| 2026-09-30 | 4.61 | 4.62 | 4.64 | 4.58 | +0.22% | 4,891,200 | 22,557,038 | 0.67 |
| 2026-09-29 | 4.53 | 4.61 | 4.65 | 4.53 | +0.88% | 5,905,900 | 27,260,368 | 0.81 |
| 2026-09-28 | 4.58 | 4.57 | 4.61 | 4.52 | -0.44% | 5,466,200 | 24,912,624 | 0.75 |
| 2026-09-24 | 4.62 | 4.59 | 4.65 | 4.58 | -0.65% | 3,948,600 | 18,214,822 | 0.54 |
| 2026-09-23 | 4.66 | 4.62 | 4.67 | 4.59 | -0.65% | 5,078,400 | 23,461,656 | 0.70 |
| 2026-09-22 | 4.72 | 4.65 | 4.72 | 4.64 | -0.85% | 4,359,000 | 20,308,054 | 0.60 |
| 2026-09-21 | 4.64 | 4.69 | 4.70 | 4.60 | +1.08% | 4,658,000 | 21,709,456 | 0.64 |
| 2026-09-18 | 4.61 | 4.64 | 4.70 | 4.58 | +1.31% | 5,233,900 | 24,301,182 | 0.72 |
| 2026-09-17 | 4.57 | 4.58 | 4.60 | 4.52 | -0.65% | 3,591,700 | 16,379,661 | 0.50 |
| 2026-09-16 | 4.52 | 4.61 | 4.61 | 4.50 | +1.54% | 3,954,200 | 18,073,454 | 0.55 |
| 2026-09-15 | 4.62 | 4.54 | 4.65 | 4.54 | -2.58% | 5,314,100 | 24,318,380 | 0.73 |
| 2026-09-14 | 4.60 | 4.66 | 4.70 | 4.60 | +0.87% | 5,431,100 | 25,269,972 | 0.75 |
| 2026-09-11 | 4.74 | 4.62 | 4.74 | 4.57 | -2.74% | 6,856,400 | 31,704,624 | 0.95 |
| 2026-09-10 | 4.79 | 4.75 | 4.79 | 4.72 | -1.04% | 3,812,400 | 18,103,700 | 0.53 |
| 2026-09-09 | 4.77 | 4.80 | 4.81 | 4.74 | +0.63% | 4,178,900 | 19,946,820 | 0.58 |
| 2026-09-08 | 4.70 | 4.77 | 4.78 | 4.70 | +1.06% | 4,435,700 | 21,093,410 | 0.61 |
| 2026-09-07 | 4.71 | 4.72 | 4.74 | 4.68 | +0.85% | 3,975,900 | 18,748,580 | 0.55 |
| 2026-09-04 | 4.70 | 4.68 | 4.76 | 4.65 | -1.06% | 5,624,500 | 26,528,976 | 0.78 |
| 2026-09-03 | 4.79 | 4.73 | 4.81 | 4.73 | -0.84% | 6,204,800 | 29,556,046 | 0.86 |
| 2026-09-02 | 4.76 | 4.77 | 4.80 | 4.72 | -0.21% | 7,053,200 | 33,574,120 | 0.97 |
| 2026-09-01 | 4.73 | 4.78 | 4.81 | 4.70 | +1.06% | 9,587,200 | 45,805,184 | 1.32 |
| 2026-08-31 | 4.68 | 4.73 | 4.75 | 4.67 | +0.64% | 6,685,400 | 31,528,446 | 0.92 |
| 2026-08-28 | 4.70 | 4.70 | 4.72 | 4.66 | +0.21% | 6,808,700 | 31,973,230 | 0.94 |
| 2026-08-27 | 4.75 | 4.69 | 4.77 | 4.67 | +0.00% | 12,020,800 | 56,591,528 | 1.66 |
| 2026-08-26 | 4.58 | 4.69 | 4.70 | 4.58 | +2.18% | 11,059,800 | 51,606,452 | 1.53 |
需要全历史数据与程序化访问？
查看 鹏鹞环保 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=sz300664 获取全部历史日线。