扬电科技
sz301012 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）
20.37
涨跌幅
-4.32%
成交量
2,974,800 股
成交额
61,344,732 元
换手率
1.51%
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 | 21.01 | 20.37 | 21.26 | 20.31 | -4.32% | 2,974,800 | 61,344,732 | 1.51 |
| 2026-10-13 | 21.00 | 21.29 | 21.40 | 20.45 | -0.14% | 3,492,000 | 72,790,664 | 1.77 |
| 2026-10-12 | 21.50 | 21.32 | 21.85 | 21.29 | -1.25% | 2,715,700 | 58,479,276 | 1.38 |
| 2026-10-09 | 21.50 | 21.59 | 21.71 | 20.65 | -0.55% | 4,313,000 | 91,051,616 | 2.19 |
| 2026-10-08 | 22.12 | 21.71 | 22.35 | 21.42 | -0.69% | 2,790,000 | 60,901,624 | 1.42 |
| 2026-09-30 | 22.12 | 21.86 | 22.30 | 21.83 | -1.04% | 2,332,400 | 51,307,868 | 1.18 |
| 2026-09-29 | 22.12 | 22.09 | 22.35 | 22.02 | -0.36% | 2,691,500 | 59,700,052 | 1.37 |
| 2026-09-28 | 22.90 | 22.17 | 22.95 | 22.00 | -3.40% | 3,252,500 | 72,462,024 | 1.65 |
| 2026-09-24 | 23.41 | 22.95 | 23.41 | 22.85 | -1.96% | 3,530,000 | 81,432,232 | 1.79 |
| 2026-09-23 | 23.68 | 23.41 | 23.77 | 23.17 | -0.89% | 6,036,100 | 141,375,808 | 3.06 |
| 2026-09-22 | 23.25 | 23.62 | 24.24 | 23.25 | +2.16% | 9,635,100 | 229,390,096 | 4.89 |
| 2026-09-21 | 22.80 | 23.12 | 23.65 | 22.68 | +1.99% | 6,820,200 | 158,395,664 | 3.46 |
| 2026-09-18 | 22.32 | 22.67 | 22.88 | 22.26 | +2.77% | 6,702,000 | 151,593,344 | 3.40 |
| 2026-09-17 | 22.19 | 22.06 | 22.38 | 21.85 | -0.59% | 2,966,200 | 65,493,160 | 1.51 |
| 2026-09-16 | 21.62 | 22.19 | 22.33 | 21.57 | +2.49% | 3,434,600 | 75,504,056 | 1.74 |
| 2026-09-15 | 21.81 | 21.65 | 22.17 | 21.63 | -1.37% | 2,917,500 | 63,869,012 | 1.48 |
| 2026-09-14 | 21.78 | 21.95 | 22.19 | 21.75 | +0.09% | 2,477,800 | 54,379,592 | 1.26 |
| 2026-09-11 | 22.20 | 21.93 | 22.29 | 21.50 | -2.27% | 4,702,000 | 102,819,192 | 2.39 |
| 2026-09-10 | 22.80 | 22.44 | 22.80 | 22.42 | -1.92% | 3,570,200 | 80,421,784 | 1.81 |
| 2026-09-09 | 22.89 | 22.88 | 23.15 | 22.75 | -0.61% | 3,921,900 | 89,806,920 | 1.99 |
| 2026-09-08 | 23.24 | 23.02 | 23.36 | 22.90 | -1.12% | 5,155,600 | 119,185,240 | 2.62 |
| 2026-09-07 | 23.21 | 23.28 | 23.39 | 22.90 | +0.65% | 5,145,500 | 119,534,656 | 2.61 |
| 2026-09-04 | 24.12 | 23.13 | 24.12 | 22.97 | -3.10% | 10,687,400 | 251,763,632 | 5.43 |
| 2026-09-03 | 25.15 | 23.87 | 25.25 | 23.81 | -6.17% | 16,933,700 | 410,891,808 | 8.60 |
| 2026-09-02 | 24.46 | 25.44 | 26.23 | 24.38 | +7.75% | 19,354,300 | 491,762,176 | 9.83 |
| 2026-09-01 | 23.42 | 23.61 | 23.77 | 23.15 | +0.64% | 4,676,400 | 109,789,040 | 2.37 |
| 2026-08-31 | 22.90 | 23.46 | 23.53 | 22.60 | +0.82% | 4,172,600 | 96,735,352 | 2.12 |
| 2026-08-28 | 23.51 | 23.27 | 23.77 | 23.25 | -1.73% | 5,970,300 | 140,252,608 | 3.03 |
| 2026-08-27 | 23.50 | 23.68 | 23.74 | 23.28 | +0.34% | 4,951,400 | 116,574,928 | 2.51 |
| 2026-08-26 | 23.92 | 23.60 | 23.96 | 23.13 | -1.67% | 5,681,500 | 133,691,880 | 2.88 |
需要全历史数据与程序化访问？
查看 扬电科技 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=sz301012 获取全部历史日线。