雷电微力

sz301050 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）

26.03

涨跌幅

-1.48%

成交量

2,794,400 股

成交额

72,713,528 元

换手率

1.13%

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	26.19	26.03	26.38	25.62	-1.48%	2,794,400	72,713,528	1.13
2026-10-13	25.61	26.42	26.58	25.22	+2.13%	4,087,000	105,703,968	1.66
2026-10-12	26.02	25.87	26.33	25.80	-0.88%	2,449,600	63,708,812	0.99
2026-10-09	26.25	26.10	26.49	25.44	-0.76%	4,426,200	114,638,920	1.80
2026-10-08	26.76	26.30	27.24	25.97	-1.28%	3,485,100	92,593,232	1.41
2026-09-30	27.10	26.64	27.25	26.55	-1.04%	2,279,200	61,065,124	0.92
2026-09-29	26.89	26.92	27.18	26.81	-0.15%	1,802,500	48,656,572	0.73
2026-09-28	27.72	26.96	27.89	26.72	-3.13%	2,875,700	77,914,800	1.17
2026-09-24	28.18	27.83	28.43	27.76	-1.24%	2,253,200	63,175,880	0.91
2026-09-23	28.09	28.18	28.31	27.86	-0.25%	1,966,700	55,252,720	0.80
2026-09-22	27.97	28.25	28.50	27.97	+1.07%	2,627,700	74,178,088	1.07
2026-09-21	27.80	27.95	28.31	27.63	+1.05%	2,818,800	78,937,384	1.14
2026-09-18	27.28	27.66	27.85	27.28	+1.99%	3,053,600	84,456,920	1.24
2026-09-17	27.20	27.12	27.60	26.94	-0.95%	1,977,000	53,790,744	0.80
2026-09-16	26.74	27.38	27.57	26.57	+2.24%	3,295,100	89,544,272	1.34
2026-09-15	27.00	26.78	27.17	26.58	-1.18%	3,744,800	100,403,128	1.52
2026-09-14	27.41	27.10	27.54	26.71	-5.15%	6,919,000	187,215,088	2.81
2026-09-11	28.79	28.57	29.03	28.10	-0.94%	3,180,700	90,584,040	1.29
2026-09-10	29.20	28.84	29.22	28.64	-1.23%	2,312,200	66,804,696	0.94
2026-09-09	28.96	29.20	29.86	28.96	+0.38%	3,133,300	92,102,936	1.27
2026-09-08	28.86	29.09	29.48	28.63	+0.83%	2,070,700	60,491,572	0.84
2026-09-07	29.06	28.85	29.25	28.82	-0.72%	2,200,000	63,697,836	0.89
2026-09-04	29.34	29.06	29.90	28.90	-0.45%	2,678,200	78,914,896	1.09
2026-09-03	29.72	29.19	29.99	29.12	-1.78%	1,981,700	58,289,560	0.80
2026-09-02	29.58	29.72	30.04	29.28	-0.03%	2,182,600	64,741,176	0.89
2026-09-01	29.78	29.73	29.96	29.43	+0.00%	2,264,800	67,292,768	0.92
2026-08-31	29.20	29.73	29.81	29.01	+1.43%	2,193,100	64,730,536	0.89
2026-08-28	29.25	29.31	29.83	29.14	-0.17%	2,555,800	75,391,552	1.04
2026-08-27	28.41	29.36	29.43	28.41	+2.69%	3,313,100	96,420,064	1.34
2026-08-26	28.30	28.59	28.86	28.12	+0.53%	3,360,800	95,991,608	1.36

需要全历史数据与程序化访问？查看雷电微力日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301050 获取全部历史日线。