苏文电能

sz300982 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）

13.98

涨跌幅

-2.78%

成交量

1,604,100 股

成交额

22,652,820 元

换手率

0.83%

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	14.36	13.98	14.41	13.96	-2.78%	1,604,100	22,652,820	0.83
2026-10-13	14.41	14.38	14.49	13.80	-0.14%	2,056,700	29,150,718	1.06
2026-10-12	14.34	14.40	14.63	14.28	+0.49%	1,825,800	26,337,558	0.94
2026-10-09	14.32	14.33	14.40	13.82	+0.07%	2,030,800	28,597,310	1.05
2026-10-08	14.41	14.32	14.63	14.23	-0.07%	1,706,500	24,630,222	0.88
2026-09-30	14.47	14.33	14.50	14.25	-0.35%	1,102,300	15,839,379	0.57
2026-09-29	14.22	14.38	14.50	14.14	+1.13%	1,452,400	20,910,556	0.75
2026-09-28	14.34	14.22	14.48	14.15	-0.84%	1,660,100	23,687,304	0.86
2026-09-24	14.36	14.34	14.63	14.28	-0.21%	2,022,900	29,241,362	1.04
2026-09-23	14.33	14.37	14.51	14.29	-0.14%	1,514,700	21,793,884	0.78
2026-09-22	14.35	14.39	14.56	14.31	+0.28%	1,699,200	24,531,240	0.88
2026-09-21	14.11	14.35	14.37	14.10	+1.27%	2,163,300	30,888,378	1.12
2026-09-18	14.18	14.17	14.35	14.13	+0.57%	1,900,800	27,056,532	0.98
2026-09-17	14.04	14.09	14.16	13.91	-0.07%	1,694,400	23,779,774	0.87
2026-09-16	13.99	14.10	14.14	13.91	+1.22%	2,258,000	31,704,260	1.16
2026-09-15	14.13	13.93	14.30	13.93	-1.28%	2,338,200	32,845,884	1.21
2026-09-14	14.38	14.11	14.73	14.00	+0.14%	3,665,200	52,364,360	1.89
2026-09-11	14.34	14.09	14.40	14.05	-2.69%	2,055,200	29,105,472	1.06
2026-09-10	14.71	14.48	14.75	14.42	-1.90%	1,712,700	24,886,920	0.88
2026-09-09	14.91	14.76	14.96	14.70	-1.20%	1,425,700	21,099,434	0.74
2026-09-08	14.88	14.94	15.02	14.81	+0.27%	1,573,400	23,495,672	0.81
2026-09-07	14.93	14.90	14.99	14.73	+0.07%	1,262,600	18,805,590	0.65
2026-09-04	15.00	14.89	15.25	14.83	-0.13%	2,562,800	38,653,728	1.32
2026-09-03	15.21	14.91	15.29	14.85	-1.45%	1,820,500	27,366,616	0.94
2026-09-02	15.09	15.13	15.18	14.83	+0.00%	1,884,000	28,301,690	0.97
2026-09-01	15.02	15.13	15.23	14.90	+0.73%	2,256,500	34,112,360	1.16
2026-08-31	14.81	15.02	15.05	14.75	+0.87%	1,607,400	23,969,806	0.83
2026-08-28	15.02	14.89	15.05	14.72	+0.00%	1,897,000	28,338,910	0.98
2026-08-27	14.96	14.89	14.97	14.66	+0.00%	2,168,500	32,181,250	1.12
2026-08-26	14.90	14.89	15.09	14.71	+0.00%	1,733,700	25,860,512	0.89

需要全历史数据与程序化访问？查看苏文电能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300982 获取全部历史日线。