久盛电气
sz301082 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）
9.85
涨跌幅
-4.83%
成交量
14,464,300 股
成交额
146,618,224 元
换手率
5.30%
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 | 10.20 | 9.85 | 10.55 | 9.83 | -4.83% | 14,464,300 | 146,618,224 | 5.30 |
| 2026-10-13 | 10.11 | 10.35 | 10.37 | 9.95 | -0.77% | 17,993,500 | 183,841,712 | 6.60 |
| 2026-10-12 | 9.72 | 10.43 | 10.50 | 9.58 | +6.97% | 21,547,200 | 221,515,392 | 7.90 |
| 2026-10-09 | 9.61 | 9.75 | 9.75 | 9.31 | +0.62% | 5,510,000 | 52,529,092 | 2.02 |
| 2026-10-08 | 9.49 | 9.69 | 9.89 | 9.48 | +1.89% | 5,676,800 | 55,119,340 | 2.08 |
| 2026-09-30 | 9.68 | 9.51 | 9.77 | 9.48 | -1.35% | 3,197,000 | 30,621,510 | 1.17 |
| 2026-09-29 | 9.62 | 9.64 | 9.71 | 9.46 | +0.94% | 3,183,600 | 30,717,932 | 1.17 |
| 2026-09-28 | 9.74 | 9.55 | 9.74 | 9.46 | -1.65% | 3,402,600 | 32,579,030 | 1.25 |
| 2026-09-24 | 9.66 | 9.71 | 9.82 | 9.65 | -0.21% | 2,800,800 | 27,267,434 | 1.03 |
| 2026-09-23 | 9.92 | 9.73 | 9.96 | 9.66 | -2.21% | 4,687,300 | 45,682,164 | 1.72 |
| 2026-09-22 | 10.19 | 9.95 | 10.19 | 9.89 | -1.68% | 5,964,000 | 59,527,636 | 2.19 |
| 2026-09-21 | 9.89 | 10.12 | 10.12 | 9.83 | +2.33% | 6,054,900 | 60,698,136 | 2.22 |
| 2026-09-18 | 9.81 | 9.89 | 9.98 | 9.75 | +1.64% | 4,520,200 | 44,763,332 | 1.66 |
| 2026-09-17 | 9.71 | 9.73 | 9.75 | 9.54 | -0.21% | 4,536,000 | 43,819,072 | 1.66 |
| 2026-09-16 | 9.68 | 9.75 | 9.88 | 9.60 | +1.04% | 4,806,500 | 46,950,784 | 1.76 |
| 2026-09-15 | 9.98 | 9.65 | 9.98 | 9.62 | -3.31% | 5,565,400 | 54,419,984 | 2.04 |
| 2026-09-14 | 9.91 | 9.98 | 10.10 | 9.84 | +0.40% | 5,444,100 | 54,436,588 | 2.00 |
| 2026-09-11 | 9.88 | 9.94 | 10.11 | 9.86 | -1.19% | 6,174,400 | 61,485,900 | 2.26 |
| 2026-09-10 | 10.13 | 10.06 | 10.35 | 10.05 | -0.40% | 6,618,700 | 67,162,104 | 2.43 |
| 2026-09-09 | 10.05 | 10.10 | 10.16 | 10.04 | -0.20% | 3,939,900 | 39,804,472 | 1.44 |
| 2026-09-08 | 10.22 | 10.12 | 10.22 | 10.07 | -0.78% | 4,704,900 | 47,646,360 | 1.73 |
| 2026-09-07 | 10.18 | 10.20 | 10.26 | 10.10 | +0.20% | 5,838,300 | 59,470,344 | 2.14 |
| 2026-09-04 | 10.29 | 10.18 | 10.41 | 10.11 | -1.17% | 8,653,500 | 88,888,608 | 3.17 |
| 2026-09-03 | 10.38 | 10.30 | 10.39 | 10.18 | -0.29% | 9,330,000 | 95,819,424 | 3.42 |
| 2026-09-02 | 10.11 | 10.33 | 10.34 | 10.05 | +1.18% | 10,069,300 | 103,206,888 | 3.69 |
| 2026-09-01 | 9.98 | 10.21 | 10.26 | 9.95 | +2.20% | 9,316,900 | 94,728,832 | 3.42 |
| 2026-08-31 | 9.78 | 9.99 | 10.02 | 9.72 | +1.11% | 7,619,300 | 75,468,152 | 2.79 |
| 2026-08-28 | 9.84 | 9.88 | 9.91 | 9.71 | +0.92% | 10,613,200 | 104,464,592 | 3.89 |
| 2026-08-27 | 9.42 | 9.79 | 9.84 | 9.41 | +1.45% | 13,334,500 | 128,760,368 | 4.89 |
| 2026-08-26 | 10.00 | 9.65 | 10.28 | 9.65 | +1.26% | 19,729,700 | 196,031,872 | 7.23 |
需要全历史数据与程序化访问？
查看 久盛电气 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=sz301082 获取全部历史日线。