明阳电气

sz301291 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）

34.02

涨跌幅

-3.54%

成交量

2,713,800 股

成交额

93,247,432 元

换手率

1.66%

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	35.20	34.02	35.20	33.73	-3.54%	2,713,800	93,247,432	1.66
2026-10-13	34.25	35.27	35.50	33.45	+1.15%	4,984,600	172,298,880	3.05
2026-10-12	35.75	34.87	36.36	34.87	-3.57%	4,884,600	173,993,536	2.98
2026-10-09	36.70	36.16	37.07	33.68	-2.59%	10,018,500	352,036,544	6.12
2026-10-08	36.01	37.12	37.12	35.60	+3.17%	7,395,200	269,928,928	4.52
2026-09-30	35.00	35.98	36.74	35.00	+2.27%	6,742,700	243,059,936	4.12
2026-09-29	33.80	35.18	35.49	33.80	+3.50%	7,866,600	274,330,304	4.81
2026-09-28	34.92	33.99	35.36	33.66	-3.19%	6,003,400	207,766,944	3.67
2026-09-24	35.46	35.11	36.36	35.00	-1.49%	5,892,700	210,502,016	3.60
2026-09-23	34.59	35.64	35.78	34.11	+3.01%	7,105,600	249,035,712	4.34
2026-09-22	34.79	34.60	35.93	34.52	-0.52%	6,367,700	223,840,416	3.89
2026-09-21	34.55	34.78	34.92	34.09	+1.31%	4,756,300	164,362,384	2.91
2026-09-18	34.22	34.33	34.49	34.02	+0.91%	4,132,700	141,474,816	2.53
2026-09-17	33.90	34.02	34.59	33.40	+0.65%	6,551,800	223,833,424	4.00
2026-09-16	33.65	33.80	34.86	33.36	+0.00%	6,887,700	233,957,968	4.21
2026-09-15	33.88	33.80	34.88	33.66	-1.02%	5,653,300	193,310,672	3.45
2026-09-14	32.40	34.15	34.97	32.34	+4.53%	9,247,300	315,660,224	5.65
2026-09-11	32.50	32.67	33.16	31.45	-0.40%	5,250,500	169,212,288	3.21
2026-09-10	33.31	32.80	33.38	32.60	-2.35%	3,068,300	100,810,736	1.88
2026-09-09	33.39	33.59	33.77	33.19	+0.78%	3,237,800	108,583,248	1.98
2026-09-08	33.95	33.33	34.00	33.21	-2.20%	4,791,800	160,193,728	2.93
2026-09-07	33.56	34.08	34.28	33.25	+1.01%	4,924,300	166,700,496	3.01
2026-09-04	32.40	33.74	34.39	32.40	+4.59%	10,068,600	338,212,800	6.15
2026-09-03	32.25	32.26	32.84	32.08	+0.50%	4,459,900	144,818,464	2.73
2026-09-02	33.03	32.10	33.03	32.06	-3.43%	5,127,300	166,268,416	3.13
2026-09-01	33.15	33.24	33.63	33.11	-0.15%	4,188,000	139,607,760	2.56
2026-08-31	33.88	33.29	33.88	32.87	-2.00%	6,604,900	219,419,104	4.04
2026-08-28	34.57	33.97	34.83	33.95	-2.89%	6,810,500	233,915,792	4.16
2026-08-27	37.08	34.98	37.19	33.88	-6.97%	13,745,400	478,677,888	8.40
2026-08-26	37.24	37.60	38.60	37.24	-0.63%	4,931,200	186,334,928	3.01

需要全历史数据与程序化访问？查看明阳电气日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301291 获取全部历史日线。