欣灵电气

sz301388 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）

23.73

涨跌幅

-4.47%

成交量

1,144,600 股

成交额

27,612,558 元

换手率

1.58%

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	24.75	23.73	24.92	23.68	-4.47%	1,144,600	27,612,558	1.58
2026-10-13	24.20	24.84	25.00	23.52	+1.18%	1,659,800	40,264,552	2.28
2026-10-12	24.51	24.55	24.76	24.19	-0.85%	1,446,700	35,496,184	1.99
2026-10-09	25.00	24.76	25.00	23.39	+0.49%	1,876,200	45,327,052	2.58
2026-10-08	25.36	24.64	25.76	24.40	-1.68%	3,222,300	80,232,200	4.43
2026-09-30	25.90	25.06	25.90	25.06	-2.38%	961,200	24,485,232	1.32
2026-09-29	25.20	25.67	25.83	25.00	+1.14%	1,100,400	28,152,952	1.51
2026-09-28	25.30	25.38	25.71	24.91	-0.31%	1,255,800	31,599,428	1.73
2026-09-24	25.18	25.46	25.67	24.85	+1.11%	1,260,100	32,124,844	1.73
2026-09-23	25.10	25.18	25.38	24.91	+0.08%	883,600	22,234,662	1.22
2026-09-22	24.99	25.16	25.46	24.90	+0.36%	1,138,300	28,746,642	1.57
2026-09-21	24.37	25.07	25.20	24.35	+2.96%	1,504,500	37,497,800	2.07
2026-09-18	24.53	24.35	24.85	24.26	-0.20%	1,003,300	24,636,476	1.38
2026-09-17	24.13	24.40	24.46	23.76	+1.20%	1,220,900	29,562,690	1.68
2026-09-16	23.75	24.11	24.39	23.44	+1.22%	1,144,300	27,527,948	1.57
2026-09-15	24.35	23.82	24.36	23.82	-2.26%	879,500	21,168,978	1.21
2026-09-14	23.86	24.37	24.60	23.80	+1.16%	1,204,900	29,264,932	1.66
2026-09-11	24.40	24.09	24.48	23.70	-2.39%	1,033,800	24,858,556	1.42
2026-09-10	25.24	24.68	25.24	24.68	-1.87%	773,900	19,231,524	1.07
2026-09-09	25.45	25.15	25.54	25.01	-1.18%	1,014,000	25,615,198	1.40
2026-09-08	25.88	25.45	25.89	25.29	+0.00%	1,432,200	36,445,992	1.97
2026-09-07	25.58	25.45	25.64	25.18	-0.04%	1,587,200	40,388,232	2.18
2026-09-04	25.42	25.46	25.99	25.35	-0.20%	1,483,300	38,137,028	2.04
2026-09-03	26.03	25.51	26.22	25.36	-1.96%	1,354,100	34,819,748	1.86
2026-09-02	26.04	26.02	26.57	25.61	+0.58%	2,007,100	52,034,160	2.76
2026-09-01	25.69	25.87	26.18	25.46	+0.27%	2,664,900	68,998,944	3.67
2026-08-31	24.45	25.80	26.50	24.29	+5.56%	3,697,400	95,280,792	5.09
2026-08-28	24.06	24.44	24.56	24.06	+1.12%	672,500	16,398,227	0.93
2026-08-27	24.24	24.17	24.39	23.88	-0.90%	816,400	19,708,644	1.12
2026-08-26	24.40	24.39	24.55	24.11	-0.04%	839,400	20,453,452	1.16

需要全历史数据与程序化访问？查看欣灵电气日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301388 获取全部历史日线。