华能水电
sh600025 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）
10.53
涨跌幅
+4.05%
成交量
77,179,900 股
成交额
808,337,856 元
换手率
0.41%
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 | 10.13 | 10.53 | 10.65 | 10.11 | +4.05% | 77,179,900 | 808,337,856 | 0.41 |
| 2026-10-13 | 10.20 | 10.12 | 10.24 | 10.10 | -0.59% | 24,590,000 | 249,832,176 | 0.13 |
| 2026-10-12 | 10.13 | 10.18 | 10.25 | 10.11 | +0.69% | 23,671,200 | 241,309,568 | 0.13 |
| 2026-10-09 | 10.09 | 10.11 | 10.20 | 10.07 | +0.10% | 29,967,600 | 303,769,024 | 0.16 |
| 2026-10-08 | 9.89 | 10.10 | 10.15 | 9.88 | +2.12% | 40,245,500 | 405,527,520 | 0.22 |
| 2026-09-30 | 9.80 | 9.89 | 9.97 | 9.76 | +1.12% | 28,035,400 | 277,578,528 | 0.15 |
| 2026-09-29 | 9.87 | 9.78 | 9.94 | 9.76 | -0.91% | 27,966,000 | 274,603,552 | 0.15 |
| 2026-09-28 | 9.77 | 9.87 | 9.90 | 9.73 | +1.23% | 36,039,700 | 354,547,872 | 0.19 |
| 2026-09-24 | 9.60 | 9.75 | 9.80 | 9.57 | +1.56% | 32,979,500 | 319,837,632 | 0.18 |
| 2026-09-23 | 9.60 | 9.60 | 9.62 | 9.55 | -0.21% | 21,117,400 | 202,390,160 | 0.11 |
| 2026-09-22 | 9.65 | 9.62 | 9.69 | 9.54 | -0.41% | 29,672,100 | 284,361,312 | 0.16 |
| 2026-09-21 | 9.68 | 9.66 | 9.70 | 9.54 | -0.21% | 28,730,200 | 276,051,168 | 0.15 |
| 2026-09-18 | 9.72 | 9.68 | 9.79 | 9.67 | -0.51% | 20,469,500 | 198,738,720 | 0.11 |
| 2026-09-17 | 9.80 | 9.73 | 9.83 | 9.70 | -0.82% | 17,867,500 | 174,260,048 | 0.10 |
| 2026-09-16 | 9.78 | 9.81 | 9.88 | 9.75 | +0.31% | 20,674,600 | 203,022,976 | 0.11 |
| 2026-09-15 | 9.89 | 9.78 | 9.97 | 9.77 | -1.11% | 23,222,800 | 228,682,640 | 0.12 |
| 2026-09-14 | 9.84 | 9.89 | 10.04 | 9.82 | +0.61% | 33,252,200 | 330,198,720 | 0.18 |
| 2026-09-11 | 9.75 | 9.83 | 9.95 | 9.66 | +1.13% | 39,857,500 | 391,454,368 | 0.21 |
| 2026-09-10 | 9.75 | 9.72 | 9.80 | 9.67 | -0.31% | 19,930,900 | 193,885,488 | 0.11 |
| 2026-09-09 | 9.62 | 9.75 | 9.76 | 9.56 | +1.46% | 29,180,800 | 282,628,896 | 0.16 |
| 2026-09-08 | 9.57 | 9.61 | 9.64 | 9.51 | +0.31% | 24,131,700 | 231,088,096 | 0.13 |
| 2026-09-07 | 9.76 | 9.58 | 9.78 | 9.50 | -1.84% | 39,911,700 | 382,781,120 | 0.21 |
| 2026-09-04 | 9.82 | 9.76 | 9.88 | 9.71 | -0.61% | 26,557,100 | 259,796,848 | 0.14 |
| 2026-09-03 | 9.89 | 9.82 | 10.02 | 9.80 | -0.81% | 32,351,300 | 320,741,088 | 0.17 |
| 2026-09-02 | 9.72 | 9.90 | 9.95 | 9.71 | +1.96% | 41,604,500 | 410,676,672 | 0.22 |
| 2026-09-01 | 9.57 | 9.71 | 9.74 | 9.53 | +1.68% | 32,758,300 | 317,506,912 | 0.18 |
| 2026-08-31 | 9.58 | 9.55 | 9.60 | 9.51 | -0.10% | 23,186,400 | 221,541,648 | 0.12 |
| 2026-08-28 | 9.60 | 9.56 | 9.61 | 9.50 | -0.83% | 27,229,900 | 259,904,672 | 0.15 |
| 2026-08-27 | 9.77 | 9.64 | 9.80 | 9.55 | -1.23% | 34,261,000 | 329,824,960 | 0.18 |
| 2026-08-26 | 9.70 | 9.76 | 9.84 | 9.69 | -0.31% | 30,898,100 | 301,917,728 | 0.17 |
需要全历史数据与程序化访问？
查看 华能水电 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=sh600025 获取全部历史日线。