华能国际

sh600011 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）

7.59

涨跌幅

+4.40%

成交量

182,836,500 股

成交额

1,376,580,224 元

换手率

1.66%

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	7.30	7.59	7.62	7.28	+4.40%	182,836,500	1,376,580,224	1.66
2026-10-13	7.26	7.27	7.35	7.22	+0.14%	106,335,700	774,066,176	0.97
2026-10-12	7.31	7.26	7.38	7.25	-0.95%	135,128,300	989,469,440	1.23
2026-10-09	7.23	7.33	7.38	7.22	+1.24%	133,867,000	979,354,368	1.22
2026-10-08	7.05	7.24	7.30	7.02	+2.84%	144,061,600	1,035,570,432	1.31
2026-09-30	6.95	7.04	7.06	6.94	+1.29%	82,071,900	576,778,240	0.75
2026-09-29	6.91	6.95	7.00	6.89	+0.14%	86,077,500	598,958,016	0.78
2026-09-28	6.75	6.94	6.96	6.73	+2.97%	127,771,200	877,581,440	1.16
2026-09-24	6.76	6.74	6.79	6.73	-0.30%	35,724,100	241,434,288	0.32
2026-09-23	6.78	6.76	6.79	6.74	-0.59%	32,586,300	220,326,624	0.30
2026-09-22	6.78	6.80	6.82	6.72	+0.15%	60,523,000	409,126,400	0.55
2026-09-21	6.80	6.79	6.82	6.75	-0.15%	35,810,700	242,559,792	0.33
2026-09-18	6.77	6.80	6.86	6.75	+0.44%	45,540,500	310,285,088	0.41
2026-09-17	6.84	6.77	6.85	6.73	-1.31%	61,980,100	419,286,400	0.56
2026-09-16	6.92	6.86	6.99	6.84	-1.29%	62,844,400	432,958,976	0.57
2026-09-15	6.96	6.95	7.00	6.88	-0.29%	49,513,100	343,178,112	0.45
2026-09-14	6.94	6.97	7.05	6.92	+0.29%	53,507,300	374,211,008	0.49
2026-09-11	6.95	6.95	6.99	6.82	+0.00%	66,752,900	461,942,976	0.61
2026-09-10	7.03	6.95	7.05	6.93	-1.28%	66,725,100	466,173,280	0.61
2026-09-09	6.91	7.04	7.05	6.87	+2.03%	117,166,200	818,190,784	1.07
2026-09-08	6.84	6.90	6.90	6.81	+0.88%	44,919,700	308,190,400	0.41
2026-09-07	6.86	6.84	6.88	6.78	-0.29%	57,176,400	390,071,360	0.52
2026-09-04	6.88	6.86	6.92	6.84	-0.15%	59,507,100	409,512,992	0.54
2026-09-03	6.77	6.87	6.91	6.77	+1.33%	79,132,800	543,571,200	0.72
2026-09-02	6.78	6.78	6.82	6.75	-0.29%	42,020,700	285,011,168	0.38
2026-09-01	6.68	6.80	6.82	6.68	+1.80%	74,064,800	501,645,152	0.67
2026-08-31	6.75	6.68	6.77	6.68	-1.47%	52,972,900	355,657,312	0.48
2026-08-28	6.72	6.78	6.81	6.71	+0.30%	51,671,700	349,171,712	0.47
2026-08-27	6.71	6.76	6.76	6.66	+0.45%	58,042,200	388,655,424	0.53
2026-08-26	6.69	6.73	6.75	6.68	+0.60%	55,574,600	373,643,584	0.51

需要全历史数据与程序化访问？查看华能国际日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600011 获取全部历史日线。