控制台 登录/注册

三峡水利

sh600116 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）
6.15
涨跌幅
+1.65%
成交量
15,337,200 股
成交额
94,282,704 元
换手率
0.80%
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 6.06 6.15 6.20 6.05 +1.65% 15,337,200 94,282,704 0.80
2026-10-13 6.14 6.05 6.15 6.02 -1.47% 15,358,700 93,192,520 0.80
2026-10-12 6.21 6.14 6.24 6.11 -0.97% 14,147,700 87,365,936 0.74
2026-10-09 6.21 6.20 6.27 6.18 -0.16% 12,993,100 80,907,528 0.68
2026-10-08 6.10 6.21 6.23 6.09 +0.98% 12,693,000 78,688,488 0.66
2026-09-30 6.08 6.15 6.17 6.06 +1.15% 11,036,300 67,836,056 0.58
2026-09-29 6.09 6.08 6.17 6.07 -0.49% 9,534,900 58,292,396 0.50
2026-09-28 6.05 6.11 6.11 6.03 +0.99% 9,934,700 60,399,332 0.52
2026-09-24 6.06 6.05 6.10 6.01 -0.49% 9,262,600 56,025,128 0.48
2026-09-23 6.11 6.08 6.12 6.06 -0.49% 11,059,500 67,278,848 0.58
2026-09-22 6.16 6.11 6.17 6.11 -0.65% 9,856,800 60,454,132 0.52
2026-09-21 6.18 6.15 6.20 6.13 -0.49% 11,988,500 73,893,120 0.63
2026-09-18 6.15 6.18 6.24 6.15 +0.49% 9,238,000 57,316,308 0.48
2026-09-17 6.26 6.15 6.26 6.13 -1.91% 13,058,500 80,536,392 0.68
2026-09-16 6.26 6.27 6.30 6.21 +0.32% 12,721,200 79,561,584 0.67
2026-09-15 6.29 6.25 6.33 6.18 -0.79% 14,181,000 88,684,752 0.74
2026-09-14 6.26 6.30 6.38 6.22 +0.32% 15,081,700 95,100,056 0.79
2026-09-11 6.40 6.28 6.40 6.24 -1.88% 14,951,000 93,929,552 0.78
2026-09-10 6.40 6.40 6.43 6.34 +0.00% 14,680,800 93,805,776 0.77
2026-09-09 6.32 6.40 6.40 6.26 +1.59% 12,942,400 82,209,472 0.68
2026-09-08 6.20 6.30 6.31 6.18 +1.61% 12,358,500 77,368,160 0.65
2026-09-07 6.27 6.20 6.29 6.18 -1.27% 14,765,300 91,894,088 0.77
2026-09-04 6.26 6.28 6.36 6.25 +0.16% 10,649,600 67,226,328 0.56
2026-09-03 6.31 6.27 6.35 6.27 -0.63% 9,984,100 62,974,520 0.52
2026-09-02 6.33 6.31 6.34 6.25 -0.32% 9,628,000 60,590,584 0.50
2026-09-01 6.28 6.33 6.36 6.23 +0.96% 15,494,100 98,075,672 0.81
2026-08-31 6.34 6.27 6.35 6.25 -1.10% 10,367,100 65,051,384 0.54
2026-08-28 6.31 6.34 6.34 6.25 +0.48% 9,989,200 62,863,180 0.52
2026-08-27 6.32 6.31 6.34 6.24 -0.47% 12,308,200 77,386,272 0.64
2026-08-26 6.27 6.34 6.37 6.24 +1.12% 13,112,800 82,947,936 0.69
需要全历史数据与程序化访问？ 查看 三峡水利 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=sh600116 获取全部历史日线。