中远海能

sh600026 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）

23.25

涨跌幅

+2.42%

成交量

88,947,000 股

成交额

2,058,467,200 元

换手率

2.32%

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	22.69	23.25	23.62	22.32	+2.42%	88,947,000	2,058,467,200	2.32
2026-10-13	22.20	22.70	23.27	21.83	+4.85%	98,351,900	2,211,444,480	2.57
2026-10-12	23.20	21.65	23.35	21.40	-7.83%	96,875,500	2,119,676,800	2.53
2026-10-09	23.07	23.49	23.60	22.22	+3.85%	155,656,700	3,582,837,248	4.07
2026-10-08	21.94	22.62	22.62	21.70	+10.02%	38,688,500	870,079,424	1.01
2026-09-30	20.31	20.56	20.86	20.21	+1.43%	44,668,800	924,775,552	1.17
2026-09-29	21.02	20.27	21.23	20.24	-4.52%	70,583,200	1,450,562,048	1.84
2026-09-28	21.56	21.23	21.85	21.09	-0.79%	53,702,200	1,149,720,064	1.40
2026-09-24	21.25	21.40	21.63	21.05	+1.52%	55,068,800	1,180,424,448	1.44
2026-09-23	21.55	21.08	21.75	21.04	-3.79%	65,506,400	1,392,135,168	1.71
2026-09-22	22.33	21.91	22.37	21.38	-4.41%	94,584,500	2,060,179,968	2.47
2026-09-21	22.12	22.92	23.08	21.82	+3.85%	97,264,600	2,191,195,392	2.54
2026-09-18	21.52	22.07	22.30	20.89	-0.09%	95,141,600	2,067,553,152	2.49
2026-09-17	21.40	22.09	22.36	20.85	+6.61%	100,416,100	2,176,076,032	2.62
2026-09-16	21.50	20.72	21.69	20.31	-1.57%	66,579,300	1,383,099,648	1.74
2026-09-15	21.32	21.05	21.65	20.58	+0.72%	71,619,500	1,518,019,328	1.87
2026-09-14	21.60	20.90	22.30	20.77	+0.19%	87,307,500	1,870,742,656	2.28
2026-09-11	21.82	20.86	21.96	20.61	-2.07%	68,981,100	1,455,935,360	1.80
2026-09-10	21.50	21.30	21.50	20.69	-0.61%	74,501,800	1,575,067,648	1.95
2026-09-09	20.23	21.43	21.62	19.99	+5.93%	104,276,300	2,207,222,016	2.72
2026-09-08	19.95	20.23	20.45	19.73	+2.43%	58,258,400	1,172,371,968	1.52
2026-09-07	20.97	19.75	21.05	19.68	-2.90%	68,496,200	1,374,276,480	1.79
2026-09-04	20.50	20.34	21.18	20.20	+0.05%	90,550,800	1,862,446,208	2.37
2026-09-03	18.90	20.33	20.56	18.90	+8.77%	115,717,900	2,329,321,728	3.02
2026-09-02	19.34	18.69	19.34	18.58	-1.99%	49,725,400	938,439,296	1.30
2026-09-01	18.96	19.07	19.48	18.79	-0.78%	54,335,200	1,041,804,864	1.42
2026-08-31	18.99	19.22	19.35	18.38	+2.18%	74,928,800	1,414,381,952	1.96
2026-08-28	18.98	18.81	19.10	18.62	+1.07%	45,529,700	859,537,600	1.19
2026-08-27	18.13	18.61	18.70	18.08	+0.22%	49,919,900	921,671,744	1.30
2026-08-26	18.60	18.57	19.15	18.47	-2.47%	54,961,600	1,032,025,536	1.44

需要全历史数据与程序化访问？查看中远海能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600026 获取全部历史日线。