欧圣电气

sz301187 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）

14.33

涨跌幅

-3.18%

成交量

2,864,600 股

成交额

41,992,040 元

换手率

1.12%

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	15.20	14.33	15.49	14.32	-3.18%	2,864,600	41,992,040	1.12
2026-10-13	14.71	14.80	14.90	14.13	-0.54%	2,816,300	40,982,544	1.10
2026-10-12	15.33	14.88	15.35	14.65	-2.55%	2,533,500	37,756,464	0.99
2026-10-09	15.19	15.27	15.41	14.69	-0.33%	3,185,500	47,743,652	1.25
2026-10-08	15.67	15.32	15.86	15.12	-1.92%	3,262,200	50,480,700	1.28
2026-09-30	16.13	15.62	16.13	15.54	-1.58%	3,120,800	49,090,272	1.22
2026-09-29	15.66	15.87	15.99	15.35	+0.70%	4,709,200	74,414,048	1.85
2026-09-28	15.96	15.76	16.60	15.75	+0.25%	6,191,500	98,892,040	2.43
2026-09-24	15.66	15.72	16.22	15.51	+0.38%	4,676,500	74,360,136	1.83
2026-09-23	15.58	15.66	15.76	15.41	-0.45%	3,675,100	57,357,936	1.44
2026-09-22	15.33	15.73	15.92	15.24	+2.68%	5,331,300	83,481,680	2.09
2026-09-21	14.85	15.32	15.44	14.71	+3.16%	6,217,500	94,393,912	2.44
2026-09-18	14.50	14.85	15.40	14.22	+3.92%	10,703,400	160,150,928	4.20
2026-09-17	13.39	14.29	14.88	13.36	+6.17%	8,481,400	120,764,048	3.33
2026-09-16	13.13	13.46	13.63	13.13	+1.51%	2,799,600	37,556,800	1.10
2026-09-15	12.88	13.26	13.34	12.78	+2.31%	3,130,100	40,952,328	1.23
2026-09-14	13.29	12.96	13.34	12.73	-2.41%	5,001,200	64,723,000	1.96
2026-09-11	13.62	13.28	13.87	13.21	-4.25%	1,604,800	21,475,580	0.63
2026-09-10	14.14	13.87	14.19	13.82	-2.26%	1,378,000	19,178,636	0.54
2026-09-09	14.33	14.19	14.47	14.17	-1.53%	1,242,600	17,728,828	0.49
2026-09-08	14.62	14.41	14.62	14.40	-1.17%	1,392,200	20,133,192	0.55
2026-09-07	14.59	14.58	14.72	14.30	+1.60%	2,058,000	29,985,934	0.81
2026-09-04	14.52	14.35	14.75	14.28	-0.69%	1,705,400	24,834,348	0.67
2026-09-03	14.74	14.45	14.86	14.45	-2.03%	1,574,500	23,008,720	0.62
2026-09-02	14.62	14.75	14.81	14.51	-0.61%	1,567,600	22,987,584	0.61
2026-09-01	14.96	14.84	15.05	14.72	-0.54%	1,485,400	22,079,844	0.58
2026-08-31	14.49	14.92	15.02	14.30	+3.40%	3,134,900	46,076,100	1.23
2026-08-28	14.75	14.43	14.81	14.36	-3.15%	2,376,500	34,509,704	0.93
2026-08-27	14.92	14.90	14.93	14.68	+0.20%	1,345,400	19,945,260	0.53
2026-08-26	14.91	14.87	15.02	14.68	-0.40%	1,249,600	18,574,742	0.49

需要全历史数据与程序化访问？查看欧圣电气日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301187 获取全部历史日线。