山大电力

sz301609 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）

29.30

涨跌幅

-3.40%

成交量

1,345,200 股

成交额

39,820,428 元

换手率

1.37%

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	30.19	29.30	30.34	29.22	-3.40%	1,345,200	39,820,428	1.37
2026-10-13	30.00	30.33	30.51	29.36	+0.17%	1,479,600	44,237,024	1.51
2026-10-12	30.42	30.28	30.93	30.15	-0.72%	1,200,000	36,684,084	1.22
2026-10-09	30.93	30.50	30.93	29.31	-1.36%	2,026,100	60,683,324	2.06
2026-10-08	30.13	30.92	30.98	30.10	+2.62%	1,900,600	58,356,048	1.94
2026-09-30	30.39	30.13	30.55	30.07	+0.20%	837,500	25,350,704	0.85
2026-09-29	30.23	30.07	30.42	30.07	-0.30%	739,800	22,358,428	0.75
2026-09-28	30.66	30.16	30.78	30.07	-1.60%	910,800	27,539,148	0.93
2026-09-24	30.92	30.65	31.07	30.65	-0.94%	904,000	27,864,154	0.92
2026-09-23	32.02	30.94	32.02	30.84	-3.16%	2,094,800	65,363,156	2.13
2026-09-22	32.34	31.95	32.48	31.89	-0.90%	1,692,400	54,256,456	1.72
2026-09-21	31.97	32.24	32.25	31.90	+0.84%	1,472,300	47,298,780	1.50
2026-09-18	31.65	31.97	32.20	31.49	+1.69%	1,608,400	51,410,000	1.64
2026-09-17	32.00	31.44	32.10	30.89	-1.78%	2,358,900	73,771,488	2.40
2026-09-16	31.53	32.01	32.36	31.31	+1.04%	1,812,400	57,782,912	1.85
2026-09-15	32.30	31.68	33.11	31.66	-1.83%	2,695,400	87,235,584	2.75
2026-09-14	32.94	32.27	33.40	31.90	-2.00%	2,874,800	93,460,712	2.93
2026-09-11	31.57	32.93	33.25	31.21	+3.07%	4,216,700	137,812,912	4.30
2026-09-10	31.68	31.95	32.38	31.45	+0.06%	1,662,400	53,100,060	1.69
2026-09-09	32.05	31.93	32.43	31.81	-1.11%	1,642,300	52,742,956	1.67
2026-09-08	31.80	32.29	32.33	31.68	+1.41%	1,583,600	50,716,984	1.61
2026-09-07	32.23	31.84	32.49	31.83	-1.30%	1,913,700	61,276,196	1.95
2026-09-04	32.38	32.26	32.85	32.06	+0.53%	2,132,900	69,375,296	2.17
2026-09-03	32.70	32.09	32.96	32.08	-1.05%	1,546,200	50,255,420	1.58
2026-09-02	32.57	32.43	32.72	32.03	-0.37%	1,314,900	42,691,828	1.34
2026-09-01	32.28	32.55	32.74	32.16	+0.65%	1,279,200	41,620,324	1.30
2026-08-31	31.87	32.34	32.47	31.78	+0.34%	1,412,800	45,460,376	1.44
2026-08-28	32.10	32.23	32.77	32.10	-2.51%	2,003,000	64,897,432	2.04
2026-08-27	33.07	33.06	33.20	32.66	-0.63%	1,745,300	57,369,160	1.78
2026-08-26	33.20	33.27	33.60	32.90	+0.06%	1,809,700	60,202,792	1.84

需要全历史数据与程序化访问？查看山大电力日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301609 获取全部历史日线。