上能电气
sz300827 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）
24.62
涨跌幅
-3.38%
成交量
8,660,100 股
成交额
216,292,384 元
换手率
1.98%
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 | 25.43 | 24.62 | 25.68 | 24.59 | -3.38% | 8,660,100 | 216,292,384 | 1.98 |
| 2026-10-13 | 25.19 | 25.48 | 25.67 | 24.36 | -0.39% | 16,981,000 | 426,409,600 | 3.89 |
| 2026-10-12 | 23.50 | 25.58 | 26.09 | 23.45 | +8.85% | 24,909,100 | 626,080,512 | 5.71 |
| 2026-10-09 | 23.75 | 23.50 | 24.05 | 23.05 | -1.01% | 10,336,000 | 244,093,680 | 2.37 |
| 2026-10-08 | 24.48 | 23.74 | 24.77 | 23.60 | -3.02% | 7,462,500 | 180,279,328 | 1.71 |
| 2026-09-30 | 24.66 | 24.48 | 24.78 | 24.13 | -0.12% | 5,988,000 | 146,634,592 | 1.37 |
| 2026-09-29 | 24.54 | 24.51 | 24.77 | 24.40 | -0.37% | 4,992,900 | 122,627,624 | 1.14 |
| 2026-09-28 | 25.22 | 24.60 | 25.47 | 24.39 | -2.81% | 7,134,500 | 177,099,040 | 1.63 |
| 2026-09-24 | 25.85 | 25.31 | 25.85 | 25.20 | -2.05% | 5,129,100 | 130,433,904 | 1.17 |
| 2026-09-23 | 25.64 | 25.84 | 25.99 | 25.47 | +0.78% | 7,605,200 | 196,046,352 | 1.74 |
| 2026-09-22 | 25.99 | 25.64 | 26.09 | 25.51 | -0.89% | 7,599,900 | 195,891,120 | 1.74 |
| 2026-09-21 | 25.66 | 25.87 | 25.97 | 25.35 | +0.82% | 10,482,800 | 269,490,880 | 2.40 |
| 2026-09-18 | 24.20 | 25.66 | 26.10 | 24.19 | +7.10% | 18,189,600 | 456,981,632 | 4.17 |
| 2026-09-17 | 24.00 | 23.96 | 24.33 | 23.93 | -0.75% | 4,108,600 | 98,906,624 | 0.94 |
| 2026-09-16 | 23.56 | 24.14 | 24.50 | 23.46 | +2.07% | 7,424,700 | 178,740,576 | 1.70 |
| 2026-09-15 | 24.04 | 23.65 | 24.21 | 23.63 | -1.99% | 5,783,000 | 137,519,296 | 1.32 |
| 2026-09-14 | 23.95 | 24.13 | 24.48 | 23.95 | +0.79% | 4,533,300 | 109,841,144 | 1.04 |
| 2026-09-11 | 24.40 | 23.94 | 24.58 | 23.75 | -2.64% | 6,505,100 | 156,449,280 | 1.49 |
| 2026-09-10 | 25.11 | 24.59 | 25.11 | 24.52 | -2.34% | 6,236,200 | 154,230,352 | 1.43 |
| 2026-09-09 | 24.96 | 25.18 | 25.30 | 24.61 | +0.76% | 9,141,100 | 228,468,640 | 2.09 |
| 2026-09-08 | 24.47 | 24.99 | 25.18 | 24.29 | +2.04% | 9,866,500 | 244,574,608 | 2.26 |
| 2026-09-07 | 24.16 | 24.49 | 24.62 | 23.96 | +1.87% | 7,077,100 | 172,690,768 | 1.62 |
| 2026-09-04 | 24.55 | 24.04 | 24.76 | 23.90 | -1.88% | 9,878,700 | 241,459,760 | 2.26 |
| 2026-09-03 | 24.25 | 24.50 | 24.81 | 24.18 | +1.83% | 8,790,300 | 215,124,720 | 2.01 |
| 2026-09-02 | 24.50 | 24.06 | 24.50 | 24.05 | -2.20% | 5,819,400 | 140,535,008 | 1.33 |
| 2026-09-01 | 24.94 | 24.60 | 25.05 | 24.44 | -1.24% | 8,586,600 | 211,815,984 | 1.97 |
| 2026-08-31 | 25.50 | 24.91 | 25.64 | 24.63 | -3.00% | 10,474,200 | 260,868,128 | 2.40 |
| 2026-08-28 | 25.69 | 25.68 | 25.94 | 25.60 | -0.77% | 8,402,300 | 216,493,616 | 1.92 |
| 2026-08-27 | 25.95 | 25.88 | 26.05 | 24.55 | -0.88% | 20,390,000 | 515,375,360 | 4.67 |
| 2026-08-26 | 25.50 | 26.11 | 26.28 | 25.48 | +2.31% | 10,861,400 | 282,472,096 | 2.49 |
需要全历史数据与程序化访问？
查看 上能电气 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=sz300827 获取全部历史日线。