国能日新

sz301162 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）

34.31

涨跌幅

-4.38%

成交量

2,377,200 股

成交额

82,309,976 元

换手率

1.96%

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	36.18	34.31	36.18	33.70	-4.38%	2,377,200	82,309,976	1.96
2026-10-13	36.60	35.88	36.60	35.01	-3.16%	1,502,200	53,652,460	1.24
2026-10-12	36.33	37.05	37.50	36.17	+1.70%	1,812,100	67,006,408	1.49
2026-10-09	35.70	36.43	36.49	34.50	+2.36%	1,741,400	61,640,896	1.44
2026-10-08	37.17	35.59	37.38	35.38	-3.81%	1,525,200	55,221,268	1.26
2026-09-30	37.65	37.00	37.89	36.86	-0.96%	1,180,800	44,215,256	0.97
2026-09-29	36.75	37.36	37.60	36.11	+2.02%	1,063,700	39,474,732	0.88
2026-09-28	36.72	36.62	36.99	35.98	-0.30%	1,289,400	46,983,384	1.06
2026-09-24	37.75	36.73	37.75	36.52	-2.42%	1,448,500	53,536,796	1.20
2026-09-23	38.50	37.64	38.50	37.60	-1.52%	1,190,100	45,118,960	0.98
2026-09-22	37.13	38.22	38.40	37.13	+2.80%	2,209,500	83,766,872	1.82
2026-09-21	36.28	37.18	37.55	36.10	+3.11%	2,064,500	76,662,472	1.70
2026-09-18	35.47	36.06	36.25	35.47	+1.35%	1,175,600	42,159,712	0.97
2026-09-17	34.94	35.58	35.89	34.94	+0.94%	1,223,500	43,393,264	1.01
2026-09-16	34.60	35.25	35.39	34.44	+0.89%	1,414,900	49,496,256	1.17
2026-09-15	34.79	34.94	35.58	34.50	+1.28%	1,232,400	43,286,612	1.02
2026-09-14	34.56	34.50	35.00	34.35	-0.09%	812,600	28,148,176	0.67
2026-09-11	35.30	34.53	35.58	34.08	-2.49%	1,467,900	50,574,732	1.21
2026-09-10	35.50	35.41	35.85	35.39	-1.50%	846,900	30,143,422	0.70
2026-09-09	36.08	35.95	36.50	35.52	-1.32%	1,273,200	45,686,568	1.05
2026-09-08	36.84	36.43	36.90	36.25	-0.52%	965,200	35,287,592	0.80
2026-09-07	37.61	36.62	37.99	36.55	-2.61%	2,153,500	79,543,576	1.78
2026-09-04	37.63	37.60	38.74	37.23	+1.02%	2,650,300	101,337,472	2.19
2026-09-03	36.97	37.22	37.47	36.91	+1.11%	1,186,400	44,169,392	0.98
2026-09-02	37.77	36.81	37.77	36.66	-2.49%	1,251,400	46,212,940	1.03
2026-09-01	37.33	37.75	38.25	37.22	+0.94%	1,111,600	41,966,540	0.92
2026-08-31	37.20	37.40	37.63	36.98	-0.61%	1,558,000	58,064,596	1.29
2026-08-28	37.83	37.63	38.76	37.60	-0.19%	2,092,800	79,567,744	1.73
2026-08-27	37.89	37.70	38.03	37.10	-0.48%	1,480,500	55,806,440	1.22
2026-08-26	36.78	37.88	38.60	36.26	+3.38%	2,629,900	98,834,568	2.17

需要全历史数据与程序化访问？查看国能日新日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301162 获取全部历史日线。