英力股份

sz300956 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）

10.91

涨跌幅

-1.36%

成交量

4,966,300 股

成交额

55,143,964 元

换手率

2.36%

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	11.06	10.91	11.48	10.86	-1.36%	4,966,300	55,143,964	2.36
2026-10-13	10.60	11.06	11.16	10.35	+2.12%	4,921,300	53,070,480	2.34
2026-10-12	10.94	10.83	11.12	10.73	-1.10%	3,257,400	35,481,724	1.55
2026-10-09	10.93	10.95	11.02	10.40	-0.54%	5,552,200	59,452,504	2.64
2026-10-08	11.16	11.01	11.45	10.91	-1.52%	3,802,600	42,518,424	1.81
2026-09-30	11.73	11.18	11.73	11.11	-1.24%	4,059,200	45,906,920	1.93
2026-09-29	10.97	11.32	11.42	10.97	+2.63%	3,545,800	40,021,960	1.68
2026-09-28	11.33	11.03	11.50	10.92	-2.65%	3,841,800	42,629,732	1.83
2026-09-24	11.33	11.33	11.47	11.30	-0.53%	2,678,000	30,511,858	1.27
2026-09-23	11.42	11.39	11.50	11.30	-0.70%	2,606,100	29,642,476	1.24
2026-09-22	11.47	11.47	11.59	11.40	+0.09%	2,900,900	33,291,724	1.38
2026-09-21	11.26	11.46	11.47	11.19	+2.32%	3,243,300	36,829,008	1.54
2026-09-18	11.22	11.20	11.35	11.10	+0.72%	3,258,400	36,619,336	1.55
2026-09-17	10.88	11.12	11.19	10.86	+1.28%	3,620,600	39,945,672	1.72
2026-09-16	10.71	10.98	10.98	10.58	+2.43%	2,720,100	29,440,028	1.29
2026-09-15	10.82	10.72	10.97	10.70	-1.11%	3,478,500	37,528,060	1.65
2026-09-14	10.79	10.84	10.93	10.53	+1.03%	3,061,400	33,075,028	1.45
2026-09-11	10.99	10.73	10.99	10.45	-2.37%	4,448,900	47,515,708	2.11
2026-09-10	11.16	10.99	11.16	10.92	-1.87%	2,901,600	32,043,824	1.38
2026-09-09	11.30	11.20	11.37	11.12	-0.97%	3,150,200	35,478,452	1.50
2026-09-08	11.35	11.31	11.44	11.26	-0.26%	2,916,500	33,125,610	1.39
2026-09-07	11.43	11.34	11.47	11.25	-0.35%	3,350,000	38,134,800	1.59
2026-09-04	11.64	11.38	11.74	11.30	-0.52%	5,403,600	62,542,452	2.57
2026-09-03	11.86	11.44	12.02	11.40	-2.97%	5,537,000	64,465,964	2.63
2026-09-02	11.55	11.79	11.84	11.52	+1.20%	4,334,500	50,650,992	2.06
2026-09-01	11.64	11.65	11.82	11.47	+0.09%	4,042,200	46,911,148	1.92
2026-08-31	11.37	11.64	11.67	11.20	+2.37%	4,125,100	47,645,720	1.96
2026-08-28	11.20	11.37	11.49	11.11	+1.97%	4,108,800	46,580,544	1.95
2026-08-27	11.00	11.15	11.21	11.00	+0.72%	3,708,500	41,245,860	1.76
2026-08-26	11.00	11.07	11.24	10.68	-2.47%	5,064,600	55,890,848	2.41

需要全历史数据与程序化访问？查看英力股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300956 获取全部历史日线。