晶雪节能
sz301010 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）
27.05
涨跌幅
+14.14%
成交量
27,213,700 股
成交额
714,530,496 元
换手率
25.20%
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 | 28.06 | 27.05 | 28.37 | 24.50 | +14.14% | 27,213,700 | 714,530,496 | 25.20 |
| 2026-10-13 | 19.51 | 23.70 | 23.70 | 19.31 | +20.00% | 15,134,400 | 333,320,096 | 14.01 |
| 2026-10-12 | 20.80 | 19.75 | 21.00 | 19.61 | -5.37% | 5,903,800 | 118,484,976 | 5.47 |
| 2026-10-09 | 21.20 | 20.87 | 21.60 | 20.03 | -1.32% | 6,992,100 | 144,256,208 | 6.47 |
| 2026-10-08 | 20.08 | 21.15 | 21.97 | 19.86 | +6.17% | 7,844,600 | 165,210,432 | 7.26 |
| 2026-09-30 | 19.70 | 19.92 | 20.13 | 19.30 | +1.12% | 3,735,700 | 73,636,704 | 3.46 |
| 2026-09-29 | 19.47 | 19.70 | 20.01 | 19.21 | +1.23% | 3,967,200 | 78,207,584 | 3.67 |
| 2026-09-28 | 19.46 | 19.46 | 19.81 | 18.99 | +0.41% | 3,955,100 | 76,912,096 | 3.66 |
| 2026-09-24 | 19.05 | 19.38 | 19.78 | 18.91 | +1.20% | 4,195,500 | 81,721,064 | 3.88 |
| 2026-09-23 | 18.91 | 19.15 | 19.67 | 18.65 | +1.27% | 3,743,300 | 71,900,624 | 3.47 |
| 2026-09-22 | 19.01 | 18.91 | 19.25 | 18.70 | -0.99% | 4,393,400 | 83,147,408 | 4.07 |
| 2026-09-21 | 18.45 | 19.10 | 19.30 | 18.30 | +3.92% | 5,422,900 | 102,671,216 | 5.02 |
| 2026-09-18 | 17.46 | 18.38 | 18.86 | 17.28 | +5.81% | 4,672,600 | 84,957,280 | 4.33 |
| 2026-09-17 | 16.90 | 17.37 | 17.96 | 16.66 | +2.78% | 4,107,400 | 71,299,808 | 3.80 |
| 2026-09-16 | 16.64 | 16.90 | 17.25 | 16.23 | +1.26% | 1,843,000 | 31,051,680 | 1.71 |
| 2026-09-15 | 17.19 | 16.69 | 17.28 | 16.69 | -2.45% | 2,321,300 | 39,356,856 | 2.15 |
| 2026-09-14 | 16.86 | 17.11 | 17.30 | 16.58 | +1.36% | 1,522,200 | 25,950,342 | 1.41 |
| 2026-09-11 | 17.37 | 16.88 | 17.46 | 16.66 | -3.82% | 2,426,200 | 41,050,756 | 2.25 |
| 2026-09-10 | 17.80 | 17.55 | 17.80 | 17.46 | -1.40% | 1,369,500 | 24,134,048 | 1.27 |
| 2026-09-09 | 18.00 | 17.80 | 18.05 | 17.72 | -1.00% | 1,118,000 | 19,937,624 | 1.04 |
| 2026-09-08 | 17.90 | 17.98 | 18.07 | 17.84 | +0.11% | 1,065,400 | 19,153,096 | 0.99 |
| 2026-09-07 | 17.95 | 17.96 | 18.05 | 17.81 | +0.84% | 1,723,800 | 30,935,570 | 1.60 |
| 2026-09-04 | 17.88 | 17.81 | 18.20 | 17.68 | -0.39% | 1,606,600 | 28,944,408 | 1.49 |
| 2026-09-03 | 18.29 | 17.88 | 18.45 | 17.80 | -1.92% | 1,151,900 | 20,790,308 | 1.07 |
| 2026-09-02 | 17.95 | 18.23 | 18.35 | 17.86 | +0.66% | 1,249,500 | 22,625,396 | 1.16 |
| 2026-09-01 | 18.02 | 18.11 | 18.18 | 17.91 | +0.50% | 1,526,500 | 27,592,900 | 1.41 |
| 2026-08-31 | 17.72 | 18.02 | 18.06 | 17.56 | +1.52% | 1,326,700 | 23,775,248 | 1.23 |
| 2026-08-28 | 17.68 | 17.75 | 17.85 | 17.56 | +0.68% | 1,062,300 | 18,853,688 | 0.98 |
| 2026-08-27 | 17.87 | 17.63 | 17.87 | 17.53 | -1.07% | 1,155,200 | 20,377,070 | 1.07 |
| 2026-08-26 | 17.89 | 17.82 | 18.08 | 17.66 | -0.89% | 1,356,400 | 24,260,992 | 1.26 |
需要全历史数据与程序化访问？
查看 晶雪节能 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=sz301010 获取全部历史日线。