泽润新能

sz301636 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）

40.56

涨跌幅

-8.57%

成交量

4,196,300 股

成交额

175,532,832 元

换手率

11.11%

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	43.25	40.56	43.83	40.53	-8.57%	4,196,300	175,532,832	11.11
2026-10-13	45.00	44.36	46.23	42.62	-5.86%	5,023,100	221,407,232	13.30
2026-10-12	43.97	47.12	50.07	41.00	+8.52%	6,662,700	300,847,648	17.63
2026-10-09	43.92	43.42	44.78	42.07	-2.21%	3,906,800	168,132,720	10.34
2026-10-08	40.37	44.40	45.27	39.93	+10.50%	4,374,200	191,692,320	11.58
2026-09-30	41.00	40.18	41.50	40.11	-1.90%	1,201,500	49,025,200	3.18
2026-09-29	39.55	40.96	42.04	39.50	+3.62%	1,931,100	79,179,144	5.11
2026-09-28	41.27	39.53	41.63	39.51	-4.56%	1,248,300	50,061,744	3.30
2026-09-24	41.50	41.42	42.47	41.14	-0.70%	1,437,000	59,914,232	3.80
2026-09-23	42.00	41.71	42.56	41.16	-0.86%	2,100,100	87,691,784	5.56
2026-09-22	39.69	42.07	42.57	39.60	+6.00%	3,056,700	127,081,432	8.09
2026-09-21	38.07	39.69	40.43	37.90	+4.20%	1,282,100	50,689,704	3.39
2026-09-18	37.40	38.09	38.53	37.40	+2.23%	1,161,700	44,316,768	3.07
2026-09-17	37.91	37.26	37.91	36.62	-1.17%	630,400	23,418,020	1.67
2026-09-16	37.55	37.70	37.94	36.59	+1.67%	773,600	28,959,082	2.05
2026-09-15	37.32	37.08	38.09	36.92	-1.80%	802,100	29,969,950	2.12
2026-09-14	36.80	37.76	38.20	36.80	+1.56%	1,002,000	37,647,012	2.65
2026-09-11	38.18	37.18	38.29	36.40	-2.92%	1,027,800	38,131,112	2.72
2026-09-10	38.53	38.30	38.93	38.10	-1.67%	746,000	28,669,794	1.97
2026-09-09	39.87	38.95	39.96	38.74	-2.21%	881,800	34,601,748	2.33
2026-09-08	40.45	39.83	40.45	39.50	-1.14%	835,200	33,259,432	2.21
2026-09-07	39.96	40.29	40.36	39.46	+0.25%	1,107,300	44,295,588	2.93
2026-09-04	40.92	40.19	41.97	40.13	-1.47%	2,270,600	93,078,232	6.01
2026-09-03	40.58	40.79	42.65	40.00	+1.22%	2,644,700	108,785,048	7.00
2026-09-02	40.35	40.30	40.60	39.42	+0.50%	944,100	37,843,376	2.50
2026-09-01	40.62	40.10	40.62	39.61	-0.64%	862,900	34,601,588	2.28
2026-08-31	40.98	40.36	41.00	39.64	+0.07%	850,100	34,061,180	2.25
2026-08-28	39.93	40.33	40.98	39.61	+0.27%	999,600	40,507,312	2.65
2026-08-27	39.99	40.22	40.38	39.20	+0.47%	885,500	35,338,112	2.34
2026-08-26	40.15	40.03	41.00	39.65	-0.20%	739,400	29,794,422	1.96

需要全历史数据与程序化访问？查看泽润新能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301636 获取全部历史日线。