泓淋电力

sz301439 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）

13.15

涨跌幅

-2.95%

成交量

2,873,100 股

成交额

38,152,328 元

换手率

1.57%

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	13.59	13.15	13.67	13.14	-2.95%	2,873,100	38,152,328	1.57
2026-10-13	13.51	13.55	13.65	13.17	-0.22%	3,354,200	44,980,472	1.83
2026-10-12	13.66	13.58	13.84	13.57	-1.16%	2,724,000	37,242,540	1.49
2026-10-09	13.70	13.74	13.75	13.24	+0.15%	4,101,700	55,355,176	2.24
2026-10-08	13.81	13.72	13.97	13.63	-0.65%	2,459,400	33,908,036	1.34
2026-09-30	14.02	13.81	14.08	13.78	-0.36%	1,920,600	26,665,082	1.05
2026-09-29	13.85	13.86	14.01	13.78	+0.07%	1,872,500	26,057,524	1.02
2026-09-28	14.08	13.85	14.12	13.75	-1.63%	3,177,500	44,125,768	1.73
2026-09-24	14.15	14.08	14.23	14.03	-0.71%	3,264,500	46,097,040	1.78
2026-09-23	14.39	14.18	14.41	14.10	-1.53%	4,097,100	58,076,148	2.24
2026-09-22	14.65	14.40	14.68	14.33	-0.96%	4,535,600	65,556,220	2.48
2026-09-21	14.35	14.54	14.57	14.34	+1.11%	4,681,300	67,889,080	2.55
2026-09-18	14.25	14.38	14.54	14.14	+1.55%	5,302,500	76,418,408	2.89
2026-09-17	14.30	14.16	14.43	14.02	-1.60%	5,425,000	76,923,768	2.96
2026-09-16	14.09	14.39	14.53	14.07	+1.34%	5,663,500	81,413,312	3.09
2026-09-15	14.21	14.20	14.50	14.15	-1.39%	6,193,500	88,529,688	3.38
2026-09-14	14.70	14.40	14.88	14.35	-0.07%	9,640,000	140,705,824	5.26
2026-09-11	14.15	14.41	14.89	13.94	+1.34%	11,800,500	169,976,256	6.44
2026-09-10	14.33	14.22	14.47	14.19	-2.27%	5,222,400	74,660,888	2.85
2026-09-09	14.19	14.55	14.56	14.18	+2.32%	8,553,200	123,376,592	4.67
2026-09-08	14.33	14.22	14.45	14.14	-1.11%	8,501,000	121,457,288	4.64
2026-09-07	14.78	14.38	14.81	14.29	-4.32%	12,542,300	180,782,000	6.84
2026-09-04	15.50	15.03	15.74	14.92	-2.78%	15,977,600	246,644,960	8.72
2026-09-03	16.10	15.46	16.87	15.46	-1.40%	22,894,500	370,671,584	12.49
2026-09-02	15.37	15.68	15.68	15.10	+3.84%	16,098,900	248,199,472	8.79
2026-09-01	15.00	15.10	15.16	14.90	+0.67%	5,048,000	75,931,688	2.75
2026-08-31	14.88	15.00	15.01	14.74	+0.47%	3,035,700	45,271,948	1.66
2026-08-28	14.91	14.93	15.05	14.82	-0.20%	3,544,400	52,990,100	1.93
2026-08-27	14.82	14.96	15.02	14.79	+0.20%	3,641,600	54,343,504	1.99
2026-08-26	15.14	14.93	15.19	14.91	-1.71%	4,382,300	65,738,892	2.39

需要全历史数据与程序化访问？查看泓淋电力日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301439 获取全部历史日线。