湖南裕能
sz301358 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）
48.12
涨跌幅
-1.78%
成交量
13,985,500 股
成交额
684,848,896 元
换手率
1.65%
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 | 49.34 | 48.12 | 50.50 | 48.00 | -1.78% | 13,985,500 | 684,848,896 | 1.65 |
| 2026-10-13 | 49.70 | 48.99 | 50.40 | 47.00 | -3.53% | 25,638,600 | 1,242,182,272 | 3.03 |
| 2026-10-12 | 51.28 | 50.78 | 54.16 | 50.45 | -2.94% | 23,895,000 | 1,240,546,560 | 2.83 |
| 2026-10-09 | 50.86 | 52.32 | 53.41 | 49.91 | +2.19% | 34,537,600 | 1,790,471,168 | 4.08 |
| 2026-10-08 | 50.51 | 51.20 | 53.28 | 50.19 | +1.01% | 17,500,000 | 907,147,584 | 2.07 |
| 2026-09-30 | 50.07 | 50.69 | 51.19 | 49.89 | +0.24% | 9,513,800 | 481,376,128 | 1.12 |
| 2026-09-29 | 49.60 | 50.57 | 50.95 | 49.60 | +2.16% | 9,980,600 | 503,131,264 | 1.18 |
| 2026-09-28 | 50.85 | 49.50 | 51.05 | 49.44 | -3.66% | 10,773,400 | 538,411,392 | 1.27 |
| 2026-09-24 | 51.70 | 51.38 | 52.47 | 51.36 | -1.10% | 8,292,700 | 429,179,296 | 0.98 |
| 2026-09-23 | 53.18 | 51.95 | 53.18 | 51.80 | -2.07% | 10,363,600 | 540,208,448 | 1.23 |
| 2026-09-22 | 53.25 | 53.05 | 53.99 | 52.91 | -0.06% | 12,570,000 | 671,771,264 | 1.49 |
| 2026-09-21 | 53.87 | 53.08 | 54.15 | 52.88 | -1.50% | 13,498,100 | 719,172,224 | 1.60 |
| 2026-09-18 | 53.80 | 53.89 | 53.91 | 52.99 | +1.39% | 11,834,000 | 633,915,584 | 1.40 |
| 2026-09-17 | 53.05 | 53.15 | 53.82 | 52.77 | -0.75% | 7,386,400 | 392,874,784 | 0.87 |
| 2026-09-16 | 53.20 | 53.55 | 54.08 | 52.40 | +0.21% | 12,297,500 | 655,726,464 | 1.45 |
| 2026-09-15 | 53.45 | 53.44 | 54.52 | 53.22 | -0.95% | 8,376,000 | 451,535,168 | 0.99 |
| 2026-09-14 | 52.90 | 53.95 | 54.68 | 52.68 | +0.94% | 9,556,600 | 515,522,560 | 1.13 |
| 2026-09-11 | 54.70 | 53.45 | 54.80 | 52.62 | -3.54% | 14,303,900 | 764,502,592 | 1.69 |
| 2026-09-10 | 55.44 | 55.41 | 55.72 | 54.28 | -0.61% | 11,638,000 | 639,844,032 | 1.38 |
| 2026-09-09 | 55.21 | 55.75 | 55.98 | 55.00 | +0.23% | 10,512,600 | 583,797,632 | 1.24 |
| 2026-09-08 | 55.20 | 55.62 | 55.99 | 54.45 | +0.58% | 11,657,300 | 646,561,984 | 1.38 |
| 2026-09-07 | 55.70 | 55.30 | 55.80 | 54.86 | -0.93% | 11,770,300 | 650,922,368 | 1.39 |
| 2026-09-04 | 57.45 | 55.82 | 58.14 | 55.61 | -2.72% | 14,415,400 | 819,328,256 | 1.70 |
| 2026-09-03 | 58.80 | 57.38 | 58.84 | 57.32 | -1.41% | 13,060,600 | 756,786,560 | 1.54 |
| 2026-09-02 | 59.50 | 58.20 | 59.77 | 57.62 | -3.45% | 14,913,300 | 869,574,528 | 1.76 |
| 2026-09-01 | 61.50 | 60.28 | 62.10 | 60.23 | -2.77% | 14,030,900 | 852,915,968 | 1.66 |
| 2026-08-31 | 62.56 | 62.00 | 62.66 | 60.27 | -1.49% | 17,950,000 | 1,100,164,608 | 2.12 |
| 2026-08-28 | 62.01 | 62.94 | 63.58 | 61.52 | +0.74% | 17,915,100 | 1,119,376,512 | 2.12 |
| 2026-08-27 | 61.90 | 62.48 | 62.78 | 60.59 | -1.45% | 26,619,300 | 1,634,972,672 | 3.15 |
| 2026-08-26 | 61.83 | 63.40 | 64.73 | 61.75 | +1.38% | 15,931,200 | 1,012,390,848 | 1.88 |
需要全历史数据与程序化访问？
查看 湖南裕能 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=sz301358 获取全部历史日线。