未来电器

sz301386 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）

20.53

涨跌幅

-3.16%

成交量

1,395,000 股

成交额

28,753,736 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	21.13	20.53	21.16	20.31	-3.16%	1,395,000	28,753,736	1.66
2026-10-13	20.06	21.20	21.23	19.47	+4.74%	2,009,600	41,324,032	2.39
2026-10-12	20.09	20.24	20.37	19.96	+0.45%	896,300	18,060,836	1.07
2026-10-09	20.26	20.15	20.35	19.20	-0.54%	2,041,200	40,390,112	2.43
2026-10-08	20.73	20.26	20.84	20.21	-1.84%	1,015,100	20,786,792	1.21
2026-09-30	21.02	20.64	21.23	20.62	-1.99%	1,049,900	21,897,354	1.25
2026-09-29	21.09	21.06	21.34	20.56	-0.14%	1,325,200	27,967,688	1.58
2026-09-28	21.55	21.09	21.55	20.86	-1.95%	1,493,300	31,461,074	1.78
2026-09-24	21.82	21.51	22.10	21.51	-1.38%	1,887,300	41,020,612	2.25
2026-09-23	20.96	21.81	22.22	20.77	+3.41%	3,128,500	67,163,352	3.73
2026-09-22	21.32	21.09	22.00	20.90	-1.03%	3,015,300	64,822,340	3.59
2026-09-21	19.64	21.31	21.44	19.64	+8.45%	4,825,000	100,733,144	5.75
2026-09-18	19.24	19.65	19.65	19.08	+2.34%	902,900	17,518,604	1.08
2026-09-17	19.21	19.20	19.29	18.75	-0.10%	692,500	13,171,068	0.82
2026-09-16	19.00	19.22	19.29	18.70	+1.42%	754,100	14,396,302	0.90
2026-09-15	19.53	18.95	19.61	18.95	-2.82%	844,700	16,222,051	1.01
2026-09-14	19.30	19.50	19.79	19.24	+0.05%	846,100	16,516,401	1.01
2026-09-11	19.91	19.49	19.91	19.30	-2.16%	1,003,700	19,620,200	1.20
2026-09-10	20.10	19.92	20.17	19.72	-0.90%	816,300	16,249,907	0.97
2026-09-09	20.35	20.10	20.37	20.00	-1.23%	870,800	17,542,352	1.04
2026-09-08	20.33	20.35	20.40	20.17	+0.49%	789,000	16,009,677	0.94
2026-09-07	20.34	20.25	20.45	20.10	+0.10%	794,500	16,125,141	0.95
2026-09-04	20.40	20.23	20.69	20.14	-0.59%	1,141,700	23,378,246	1.36
2026-09-03	20.66	20.35	20.88	20.20	-1.55%	892,200	18,242,488	1.06
2026-09-02	20.50	20.67	20.81	20.35	+0.39%	1,195,700	24,612,540	1.42
2026-09-01	20.63	20.59	21.11	20.52	-0.68%	1,218,500	25,207,540	1.45
2026-08-31	20.24	20.73	20.82	20.24	+1.02%	996,700	20,553,596	1.19
2026-08-28	20.35	20.52	20.64	20.31	+0.44%	1,099,000	22,544,414	1.31
2026-08-27	20.21	20.43	20.86	20.00	+0.69%	1,470,300	30,025,784	1.75
2026-08-26	20.08	20.29	20.92	20.08	-0.83%	1,071,800	21,770,628	1.28

需要全历史数据与程序化访问？查看未来电器日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301386 获取全部历史日线。