浙能电力
sh600023 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）
5.47
涨跌幅
+2.43%
成交量
57,706,400 股
成交额
314,723,040 元
换手率
0.43%
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 | 5.32 | 5.47 | 5.49 | 5.31 | +2.43% | 57,706,400 | 314,723,040 | 0.43 |
| 2026-10-13 | 5.35 | 5.34 | 5.38 | 5.31 | -0.37% | 32,188,600 | 171,887,584 | 0.24 |
| 2026-10-12 | 5.33 | 5.36 | 5.44 | 5.31 | +0.75% | 47,171,000 | 253,512,800 | 0.35 |
| 2026-10-09 | 5.40 | 5.32 | 5.42 | 5.30 | -1.12% | 61,696,300 | 330,818,400 | 0.46 |
| 2026-10-08 | 5.21 | 5.38 | 5.40 | 5.20 | +3.07% | 72,371,100 | 385,463,360 | 0.54 |
| 2026-09-30 | 5.19 | 5.22 | 5.30 | 5.18 | +0.77% | 45,786,000 | 240,345,168 | 0.34 |
| 2026-09-29 | 5.18 | 5.18 | 5.24 | 5.14 | -0.19% | 40,271,500 | 208,998,800 | 0.30 |
| 2026-09-28 | 5.13 | 5.19 | 5.23 | 5.11 | +0.97% | 49,010,500 | 254,254,784 | 0.37 |
| 2026-09-24 | 5.08 | 5.14 | 5.16 | 5.06 | +1.18% | 56,598,600 | 289,972,352 | 0.42 |
| 2026-09-23 | 4.99 | 5.08 | 5.10 | 4.97 | +1.60% | 51,188,200 | 258,997,472 | 0.38 |
| 2026-09-22 | 5.01 | 5.00 | 5.01 | 4.97 | -0.20% | 24,565,400 | 122,548,776 | 0.18 |
| 2026-09-21 | 5.05 | 5.01 | 5.06 | 4.97 | -1.38% | 47,108,000 | 235,524,672 | 0.35 |
| 2026-09-18 | 5.05 | 5.08 | 5.10 | 5.01 | +0.40% | 33,110,000 | 167,770,288 | 0.25 |
| 2026-09-17 | 5.09 | 5.06 | 5.11 | 4.99 | -1.17% | 45,745,500 | 230,259,216 | 0.34 |
| 2026-09-16 | 5.05 | 5.12 | 5.14 | 5.04 | +0.79% | 62,527,400 | 319,251,552 | 0.47 |
| 2026-09-15 | 5.03 | 5.08 | 5.12 | 5.02 | +0.79% | 57,594,700 | 292,216,992 | 0.43 |
| 2026-09-14 | 5.01 | 5.04 | 5.07 | 4.99 | +0.40% | 42,380,700 | 213,558,944 | 0.32 |
| 2026-09-11 | 4.99 | 5.02 | 5.03 | 4.92 | +0.80% | 51,173,200 | 255,200,928 | 0.38 |
| 2026-09-10 | 5.00 | 4.98 | 5.04 | 4.97 | -0.80% | 47,898,900 | 239,909,952 | 0.36 |
| 2026-09-09 | 4.93 | 5.02 | 5.03 | 4.92 | +1.83% | 97,715,500 | 488,224,320 | 0.73 |
| 2026-09-08 | 4.84 | 4.93 | 4.95 | 4.84 | +1.65% | 60,258,500 | 295,344,544 | 0.45 |
| 2026-09-07 | 4.89 | 4.85 | 4.90 | 4.84 | -0.61% | 46,499,800 | 225,788,960 | 0.35 |
| 2026-09-04 | 4.93 | 4.88 | 4.94 | 4.88 | -1.01% | 53,428,500 | 262,491,008 | 0.40 |
| 2026-09-03 | 4.91 | 4.93 | 4.99 | 4.90 | +0.41% | 54,952,500 | 271,927,648 | 0.41 |
| 2026-09-02 | 4.90 | 4.91 | 4.92 | 4.86 | +0.41% | 33,033,800 | 161,603,600 | 0.25 |
| 2026-09-01 | 4.88 | 4.89 | 4.92 | 4.87 | +0.20% | 34,242,700 | 167,907,264 | 0.26 |
| 2026-08-31 | 4.91 | 4.88 | 4.92 | 4.87 | -1.21% | 32,648,500 | 159,652,992 | 0.24 |
| 2026-08-28 | 4.92 | 4.94 | 4.95 | 4.89 | +0.41% | 25,732,300 | 126,764,760 | 0.19 |
| 2026-08-27 | 4.97 | 4.92 | 4.97 | 4.89 | -0.61% | 31,155,800 | 153,174,960 | 0.23 |
| 2026-08-26 | 4.89 | 4.95 | 4.97 | 4.87 | +1.23% | 40,904,100 | 202,295,232 | 0.31 |
需要全历史数据与程序化访问？
查看 浙能电力 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=sh600023 获取全部历史日线。