能辉科技

sz301046 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）

27.04

涨跌幅

-0.59%

成交量

4,597,800 股

成交额

124,715,512 元

换手率

3.53%

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	27.13	27.04	27.79	26.38	-0.59%	4,597,800	124,715,512	3.53
2026-10-13	26.95	27.20	27.75	26.01	-0.07%	7,326,800	196,653,024	5.63
2026-10-12	28.86	27.22	29.80	26.48	-5.75%	10,152,700	280,276,448	7.80
2026-10-09	31.69	28.88	31.69	27.70	-8.78%	10,598,800	308,452,576	8.14
2026-10-08	33.15	31.66	33.33	29.22	-4.47%	8,962,400	280,857,760	6.88
2026-09-30	33.43	33.14	33.94	33.00	-0.87%	3,052,600	101,918,840	2.34
2026-09-29	33.11	33.43	34.15	32.81	-0.65%	3,617,500	121,422,912	2.78
2026-09-28	34.81	33.65	35.15	32.89	-2.38%	6,975,600	235,814,784	5.36
2026-09-24	34.99	34.47	35.96	33.95	-0.89%	6,889,200	240,968,192	5.29
2026-09-23	34.63	34.78	35.80	33.93	+0.46%	4,845,300	169,820,256	3.72
2026-09-22	34.56	34.62	35.50	34.20	+0.67%	5,278,800	184,152,608	4.05
2026-09-21	32.56	34.39	34.78	32.07	+6.44%	7,048,400	238,407,632	5.41
2026-09-18	31.55	32.31	32.60	31.42	+2.87%	5,194,100	167,108,864	3.99
2026-09-17	31.08	31.41	32.55	30.93	+0.06%	5,834,700	185,521,296	4.48
2026-09-16	31.53	31.39	32.91	31.26	-0.95%	5,744,700	184,035,040	4.41
2026-09-15	31.93	31.69	32.00	31.21	+0.99%	3,990,200	126,151,424	3.06
2026-09-14	31.09	31.38	31.95	30.80	+0.00%	6,111,300	192,221,552	4.69
2026-09-11	32.83	31.38	33.00	31.30	-5.20%	7,424,400	237,273,136	5.70
2026-09-10	32.14	33.10	33.30	31.83	+2.10%	7,497,600	244,221,232	5.76
2026-09-09	31.80	32.42	32.49	31.11	+6.57%	11,018,900	352,222,112	8.46
2026-09-08	31.24	30.42	31.50	30.08	-3.12%	9,505,800	291,848,000	7.30
2026-09-07	27.89	31.40	31.55	27.61	+14.60%	16,540,700	503,243,136	12.70
2026-09-04	28.24	27.40	28.76	27.09	+0.81%	8,856,300	246,074,944	6.80
2026-09-03	26.39	27.18	29.69	26.39	+5.64%	14,395,900	405,579,840	11.06
2026-09-02	24.51	25.73	25.80	24.10	+4.42%	4,644,900	117,178,904	3.57
2026-09-01	24.95	24.64	25.31	24.57	-2.22%	3,766,700	93,813,072	2.89
2026-08-31	23.58	25.20	25.55	23.56	+7.74%	7,455,200	184,522,512	5.73
2026-08-28	23.20	23.39	24.08	22.80	+0.00%	4,037,900	94,318,680	3.10
2026-08-27	22.96	23.39	23.45	22.51	+1.70%	2,825,000	65,516,352	2.17
2026-08-26	23.11	23.00	23.38	22.72	-0.48%	2,293,500	52,778,352	1.76

需要全历史数据与程序化访问？查看能辉科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301046 获取全部历史日线。