优优绿能
sz301590 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）
60.19
涨跌幅
-3.96%
成交量
639,200 股
成交额
39,136,640 元
换手率
2.62%
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 | 62.30 | 60.19 | 63.30 | 60.13 | -3.96% | 639,200 | 39,136,640 | 2.62 |
| 2026-10-13 | 62.72 | 62.67 | 63.10 | 60.14 | -1.09% | 738,600 | 45,442,740 | 3.03 |
| 2026-10-12 | 63.44 | 63.36 | 64.07 | 62.04 | +0.25% | 587,200 | 37,137,312 | 2.41 |
| 2026-10-09 | 63.59 | 63.20 | 63.60 | 60.14 | -0.47% | 992,800 | 61,569,824 | 4.07 |
| 2026-10-08 | 65.71 | 63.50 | 66.75 | 63.15 | -3.57% | 720,600 | 46,583,228 | 2.96 |
| 2026-09-30 | 67.03 | 65.85 | 68.33 | 65.85 | -1.78% | 507,900 | 34,101,112 | 2.08 |
| 2026-09-29 | 64.20 | 67.04 | 67.99 | 64.20 | +4.00% | 770,800 | 51,274,304 | 3.16 |
| 2026-09-28 | 67.99 | 64.46 | 67.99 | 63.88 | -5.32% | 776,000 | 50,394,108 | 3.18 |
| 2026-09-24 | 68.59 | 68.08 | 69.58 | 68.00 | -1.18% | 376,900 | 25,864,332 | 1.55 |
| 2026-09-23 | 69.25 | 68.89 | 69.84 | 68.71 | -0.52% | 391,900 | 27,135,648 | 1.61 |
| 2026-09-22 | 69.59 | 69.25 | 70.66 | 68.83 | -0.52% | 484,900 | 33,745,448 | 1.99 |
| 2026-09-21 | 69.66 | 69.61 | 70.18 | 68.36 | -0.03% | 619,800 | 42,929,824 | 2.54 |
| 2026-09-18 | 67.80 | 69.63 | 69.85 | 67.48 | +3.46% | 723,900 | 50,071,836 | 2.97 |
| 2026-09-17 | 67.19 | 67.30 | 68.98 | 66.80 | -0.96% | 449,500 | 30,384,486 | 1.84 |
| 2026-09-16 | 65.11 | 67.95 | 68.68 | 64.80 | +3.46% | 791,900 | 52,851,144 | 3.25 |
| 2026-09-15 | 66.06 | 65.68 | 67.42 | 65.62 | -1.35% | 522,000 | 34,682,848 | 2.14 |
| 2026-09-14 | 65.05 | 66.58 | 67.23 | 64.80 | +1.06% | 544,800 | 36,020,712 | 2.24 |
| 2026-09-11 | 68.00 | 65.88 | 68.17 | 64.51 | -3.88% | 874,300 | 57,511,240 | 3.59 |
| 2026-09-10 | 69.95 | 68.54 | 70.54 | 68.21 | -1.88% | 621,400 | 42,958,444 | 2.55 |
| 2026-09-09 | 71.13 | 69.85 | 72.60 | 69.60 | -2.09% | 843,700 | 59,665,568 | 3.46 |
| 2026-09-08 | 73.91 | 71.34 | 74.16 | 71.21 | -3.67% | 1,190,800 | 85,656,736 | 4.89 |
| 2026-09-07 | 75.00 | 74.06 | 76.51 | 74.00 | -1.25% | 1,626,900 | 122,117,040 | 6.68 |
| 2026-09-04 | 73.96 | 75.00 | 79.80 | 72.50 | +4.34% | 2,129,800 | 163,753,712 | 8.74 |
| 2026-09-03 | 71.71 | 71.88 | 72.79 | 70.55 | +0.22% | 465,600 | 33,353,712 | 1.91 |
| 2026-09-02 | 71.49 | 71.72 | 72.02 | 70.60 | -0.64% | 438,700 | 31,327,210 | 1.80 |
| 2026-09-01 | 72.90 | 72.18 | 73.21 | 70.66 | -1.41% | 679,700 | 48,875,060 | 2.79 |
| 2026-08-31 | 71.61 | 73.21 | 73.48 | 70.47 | +2.45% | 666,100 | 48,107,788 | 2.73 |
| 2026-08-28 | 73.00 | 71.46 | 74.49 | 71.27 | -3.22% | 564,300 | 41,040,932 | 2.32 |
| 2026-08-27 | 70.25 | 73.84 | 75.09 | 69.36 | +5.46% | 1,035,100 | 75,376,056 | 4.25 |
| 2026-08-26 | 71.14 | 70.02 | 71.28 | 67.01 | -3.54% | 934,900 | 65,027,644 | 3.84 |
需要全历史数据与程序化访问？
查看 优优绿能 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=sz301590 获取全部历史日线。