圣元环保

sz300867 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）

16.09

涨跌幅

-2.37%

成交量

2,171,500 股

成交额

35,209,060 元

换手率

1.13%

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	16.48	16.09	16.48	16.07	-2.37%	2,171,500	35,209,060	1.13
2026-10-13	16.20	16.48	16.48	15.90	+0.30%	3,652,500	59,279,948	1.91
2026-10-12	16.79	16.43	16.94	16.43	-2.26%	3,007,200	50,011,096	1.57
2026-10-09	16.82	16.81	16.86	16.36	-0.41%	4,377,400	72,819,840	2.28
2026-10-08	16.72	16.88	17.05	16.66	+1.02%	4,608,600	77,592,032	2.40
2026-09-30	16.80	16.71	16.95	16.70	-0.77%	3,125,000	52,518,248	1.63
2026-09-29	16.90	16.84	17.00	16.75	-0.06%	2,407,500	40,656,960	1.26
2026-09-28	17.51	16.85	17.51	16.79	-4.37%	4,394,400	74,706,264	2.29
2026-09-24	17.59	17.62	17.88	17.40	+0.92%	4,159,000	73,214,632	2.17
2026-09-23	17.90	17.46	17.90	17.39	-2.18%	3,639,500	63,785,000	1.90
2026-09-22	18.16	17.85	18.25	17.77	-1.71%	4,109,000	73,612,408	2.14
2026-09-21	17.84	18.16	18.27	17.80	+2.08%	4,931,100	89,154,096	2.57
2026-09-18	17.41	17.79	17.93	17.30	+2.65%	5,536,100	97,995,480	2.89
2026-09-17	17.00	17.33	17.40	16.86	+1.52%	4,807,700	82,428,136	2.51
2026-09-16	17.00	17.07	17.19	16.88	+0.23%	3,720,100	63,421,736	1.94
2026-09-15	17.50	17.03	17.55	16.91	-3.13%	4,947,700	85,232,176	2.58
2026-09-14	17.08	17.58	17.79	17.07	+1.97%	5,258,700	91,738,592	2.74
2026-09-11	17.50	17.24	17.52	17.03	-2.16%	6,255,800	107,679,536	3.26
2026-09-10	18.42	17.62	18.47	17.60	-5.12%	7,662,600	137,927,648	4.00
2026-09-09	17.86	18.57	18.88	17.66	+2.48%	12,605,700	231,035,376	6.58
2026-09-08	17.40	18.12	18.33	17.33	+3.90%	8,980,300	161,039,008	4.69
2026-09-07	17.31	17.44	17.52	17.29	+1.04%	3,435,800	59,845,032	1.79
2026-09-04	17.52	17.26	17.59	17.18	-0.58%	4,063,500	70,805,952	2.12
2026-09-03	17.75	17.36	17.82	17.34	-1.20%	3,481,200	60,994,152	1.82
2026-09-02	17.70	17.57	17.77	17.41	-1.57%	4,079,100	71,762,600	2.13
2026-09-01	17.48	17.85	17.88	17.39	+2.00%	6,601,300	117,128,400	3.44
2026-08-31	17.45	17.50	17.62	17.29	-0.34%	5,640,400	98,683,648	2.94
2026-08-28	17.48	17.56	17.70	17.40	+0.98%	5,231,000	91,867,880	2.73
2026-08-27	17.30	17.39	17.54	17.11	-1.02%	6,303,100	109,244,800	3.29
2026-08-26	17.60	17.57	17.82	17.38	-1.07%	5,753,100	101,080,704	3.00

需要全历史数据与程序化访问？查看圣元环保日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300867 获取全部历史日线。