永泰能源
sh600157 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）
1.47
涨跌幅
+1.38%
成交量
470,057,200 股
成交额
690,533,696 元
换手率
2.15%
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 | 1.45 | 1.47 | 1.49 | 1.45 | +1.38% | 470,057,200 | 690,533,696 | 2.15 |
| 2026-10-13 | 1.44 | 1.45 | 1.46 | 1.42 | +0.69% | 334,576,800 | 482,677,152 | 1.53 |
| 2026-10-12 | 1.46 | 1.44 | 1.47 | 1.44 | -1.37% | 257,931,700 | 374,869,120 | 1.18 |
| 2026-10-09 | 1.44 | 1.46 | 1.47 | 1.44 | +0.69% | 370,249,100 | 538,926,976 | 1.70 |
| 2026-10-08 | 1.45 | 1.45 | 1.48 | 1.44 | +0.00% | 358,946,100 | 523,449,376 | 1.65 |
| 2026-09-30 | 1.45 | 1.45 | 1.46 | 1.44 | +0.00% | 214,575,000 | 311,443,936 | 0.98 |
| 2026-09-29 | 1.43 | 1.45 | 1.46 | 1.42 | +1.40% | 355,182,500 | 513,870,240 | 1.63 |
| 2026-09-28 | 1.47 | 1.43 | 1.48 | 1.42 | -2.72% | 413,023,600 | 595,756,480 | 1.89 |
| 2026-09-24 | 1.51 | 1.47 | 1.52 | 1.47 | -2.65% | 493,184,400 | 734,814,528 | 2.26 |
| 2026-09-23 | 1.52 | 1.51 | 1.53 | 1.51 | -0.66% | 284,305,900 | 431,644,672 | 1.30 |
| 2026-09-22 | 1.53 | 1.52 | 1.53 | 1.52 | +0.00% | 144,280,000 | 219,903,776 | 0.66 |
| 2026-09-21 | 1.52 | 1.52 | 1.54 | 1.51 | +0.00% | 341,770,800 | 521,659,392 | 1.57 |
| 2026-09-18 | 1.52 | 1.52 | 1.53 | 1.51 | +0.00% | 218,046,600 | 332,205,824 | 1.00 |
| 2026-09-17 | 1.53 | 1.52 | 1.53 | 1.51 | -0.65% | 352,279,000 | 535,156,256 | 1.61 |
| 2026-09-16 | 1.52 | 1.53 | 1.54 | 1.51 | +0.66% | 325,083,400 | 495,579,808 | 1.49 |
| 2026-09-15 | 1.53 | 1.52 | 1.54 | 1.52 | -0.65% | 286,486,300 | 437,926,016 | 1.31 |
| 2026-09-14 | 1.54 | 1.53 | 1.56 | 1.53 | -1.29% | 407,703,500 | 628,380,608 | 1.87 |
| 2026-09-11 | 1.57 | 1.55 | 1.58 | 1.54 | -1.27% | 527,205,800 | 817,666,816 | 2.42 |
| 2026-09-10 | 1.57 | 1.57 | 1.59 | 1.56 | +0.00% | 430,233,400 | 677,229,248 | 1.97 |
| 2026-09-09 | 1.56 | 1.57 | 1.59 | 1.55 | +0.00% | 437,718,700 | 687,866,752 | 2.01 |
| 2026-09-08 | 1.54 | 1.57 | 1.57 | 1.54 | +1.29% | 413,522,100 | 644,234,880 | 1.90 |
| 2026-09-07 | 1.55 | 1.55 | 1.56 | 1.54 | +0.00% | 218,371,400 | 337,720,512 | 1.00 |
| 2026-09-04 | 1.55 | 1.55 | 1.57 | 1.55 | +0.00% | 305,753,200 | 476,217,408 | 1.40 |
| 2026-09-03 | 1.55 | 1.55 | 1.56 | 1.54 | +0.65% | 325,430,100 | 504,506,976 | 1.49 |
| 2026-09-02 | 1.57 | 1.54 | 1.58 | 1.54 | -1.91% | 481,653,300 | 749,013,504 | 2.21 |
| 2026-09-01 | 1.57 | 1.57 | 1.59 | 1.56 | +0.00% | 384,778,000 | 607,370,816 | 1.76 |
| 2026-08-31 | 1.59 | 1.57 | 1.60 | 1.55 | -1.88% | 435,565,400 | 684,217,152 | 2.00 |
| 2026-08-28 | 1.59 | 1.60 | 1.61 | 1.58 | +0.00% | 374,258,000 | 597,872,768 | 1.72 |
| 2026-08-27 | 1.59 | 1.60 | 1.60 | 1.57 | +0.63% | 418,969,500 | 665,172,800 | 1.92 |
| 2026-08-26 | 1.57 | 1.59 | 1.60 | 1.56 | +1.27% | 494,784,800 | 784,470,592 | 2.27 |
需要全历史数据与程序化访问？
查看 永泰能源 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=sh600157 获取全部历史日线。