电工合金

sz300697 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）

13.52

涨跌幅

-1.46%

成交量

5,602,500 股

成交额

76,497,264 元

换手率

1.69%

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	13.61	13.52	13.85	13.50	-1.46%	5,602,500	76,497,264	1.69
2026-10-13	13.40	13.72	13.84	13.14	+0.51%	6,250,500	84,189,576	1.89
2026-10-12	14.11	13.65	14.18	13.63	-3.19%	5,310,200	73,435,784	1.60
2026-10-09	14.00	14.10	14.15	13.46	+0.64%	7,522,000	103,549,016	2.27
2026-10-08	14.22	14.01	14.45	13.91	-0.92%	5,843,500	82,581,616	1.76
2026-09-30	14.25	14.14	14.30	14.09	-0.35%	4,299,900	60,945,888	1.30
2026-09-29	14.03	14.19	14.25	13.90	+1.14%	5,781,800	81,782,816	1.75
2026-09-28	14.79	14.03	14.79	14.01	-5.33%	10,641,900	151,636,272	3.21
2026-09-24	15.10	14.82	15.21	14.81	-2.95%	7,147,600	106,816,728	2.16
2026-09-23	15.61	15.27	15.78	15.21	-1.74%	8,687,500	133,242,232	2.62
2026-09-22	15.41	15.54	15.75	15.23	+0.84%	11,148,400	173,210,192	3.37
2026-09-21	14.98	15.41	15.50	14.90	+2.80%	10,811,800	165,129,408	3.26
2026-09-18	14.80	14.99	15.35	14.71	+3.09%	12,223,500	183,728,784	3.69
2026-09-17	14.76	14.54	14.87	14.35	-2.42%	10,006,600	145,653,536	3.02
2026-09-16	14.48	14.90	15.08	14.36	+2.83%	11,907,700	175,964,448	3.59
2026-09-15	14.56	14.49	15.12	14.44	-1.23%	10,449,100	154,012,256	3.15
2026-09-14	14.25	14.67	14.76	14.11	+0.89%	13,376,600	193,669,104	4.04
2026-09-11	15.12	14.54	15.38	14.08	-7.86%	29,936,100	435,315,104	9.04
2026-09-10	16.27	15.78	16.33	15.68	-2.89%	25,240,900	401,537,728	7.62
2026-09-09	16.44	16.25	17.85	16.19	+1.82%	49,778,400	832,519,680	15.03
2026-09-08	15.10	15.96	16.89	15.08	+9.32%	44,766,200	721,500,032	13.51
2026-09-07	14.66	14.60	14.68	14.40	-0.54%	6,849,200	99,769,928	2.07
2026-09-04	15.22	14.68	15.32	14.61	-2.26%	10,460,200	156,377,424	3.16
2026-09-03	15.29	15.02	15.31	14.89	-0.66%	8,295,700	124,721,488	2.50
2026-09-02	14.99	15.12	15.34	14.55	-0.85%	14,012,100	209,550,000	4.23
2026-09-01	15.29	15.25	15.80	15.19	+1.06%	18,457,800	284,382,688	5.57
2026-08-31	14.89	15.09	15.13	14.72	-2.01%	16,120,500	240,356,144	4.87
2026-08-28	15.51	15.40	15.79	15.19	-1.72%	20,161,800	311,225,632	6.09
2026-08-27	15.43	15.67	15.83	15.29	-2.25%	26,415,800	411,756,160	7.97
2026-08-26	15.06	16.03	16.78	14.98	+6.51%	35,736,000	574,812,672	10.79

需要全历史数据与程序化访问？查看电工合金日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300697 获取全部历史日线。