致远新能

sz300985 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）

31.84

涨跌幅

-0.38%

成交量

1,298,300 股

成交额

41,553,832 元

换手率

0.70%

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	32.32	31.84	32.50	31.57	-0.38%	1,298,300	41,553,832	0.70
2026-10-13	31.68	31.96	32.31	29.80	+0.47%	2,200,900	68,330,192	1.18
2026-10-12	32.72	31.81	33.84	31.39	-3.14%	1,645,200	53,037,144	0.88
2026-10-09	33.44	32.84	33.63	31.01	-1.79%	2,127,300	68,521,344	1.14
2026-10-08	34.60	33.44	34.70	33.09	-4.21%	1,770,200	59,632,432	0.95
2026-09-30	34.98	34.91	35.49	34.58	+0.34%	1,267,000	44,317,144	0.68
2026-09-29	34.89	34.79	35.59	34.23	-0.29%	1,681,800	58,809,352	0.90
2026-09-28	37.94	34.89	37.94	34.44	-7.53%	3,296,600	117,120,792	1.77
2026-09-24	37.97	37.73	39.56	37.11	-0.63%	3,421,600	130,529,856	1.83
2026-09-23	40.39	37.97	40.99	37.51	-6.57%	5,304,700	203,782,928	2.84
2026-09-22	39.59	40.64	40.80	39.57	+2.78%	3,283,200	132,161,648	1.76
2026-09-21	38.35	39.54	39.70	38.35	+3.10%	2,952,600	115,569,584	1.58
2026-09-18	37.65	38.35	38.68	37.48	+1.86%	2,567,500	97,927,600	1.38
2026-09-17	37.31	37.65	38.19	36.80	+0.91%	1,871,500	70,128,056	1.00
2026-09-16	37.01	37.31	37.59	36.36	+1.44%	1,891,800	70,310,248	1.01
2026-09-15	37.15	36.78	38.16	36.60	-1.00%	2,452,400	91,571,784	1.31
2026-09-14	35.98	37.15	37.30	35.50	+3.05%	2,488,300	91,532,248	1.33
2026-09-11	36.00	36.05	36.58	34.31	-1.10%	2,766,000	98,257,024	1.48
2026-09-10	37.19	36.45	37.35	35.50	+0.00%	2,490,900	90,432,928	1.34
2026-09-09	35.45	36.45	37.56	35.45	+2.53%	2,704,100	98,980,872	1.45
2026-09-08	36.20	35.55	36.65	35.33	-1.82%	2,297,900	82,000,712	1.23
2026-09-07	36.49	36.21	37.16	36.14	-0.11%	1,843,000	67,325,720	0.99
2026-09-04	37.09	36.25	37.99	35.75	-1.95%	2,157,900	79,231,888	1.16
2026-09-03	36.23	36.97	37.26	35.62	+2.27%	2,856,000	104,354,040	1.53
2026-09-02	37.32	36.15	37.59	36.12	-4.11%	3,235,400	118,768,984	1.73
2026-09-01	39.00	37.70	39.00	37.48	-2.84%	2,797,100	106,089,352	1.50
2026-08-31	37.20	38.80	39.03	36.80	+2.89%	3,586,900	136,350,032	1.92
2026-08-28	39.11	37.71	42.65	37.50	-1.75%	6,571,300	255,630,960	3.52
2026-08-27	38.29	38.38	39.50	37.80	+0.24%	3,902,200	151,032,560	2.09
2026-08-26	38.61	38.29	39.35	37.71	-0.80%	2,989,400	114,985,648	1.60

需要全历史数据与程序化访问？查看致远新能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300985 获取全部历史日线。