中闽能源
sh600163 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）
5.62
涨跌幅
+1.63%
成交量
35,146,500 股
成交额
197,165,408 元
换手率
1.85%
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 | 5.51 | 5.62 | 5.68 | 5.50 | +1.63% | 35,146,500 | 197,165,408 | 1.85 |
| 2026-10-13 | 5.47 | 5.53 | 5.58 | 5.38 | +0.36% | 25,705,100 | 141,535,168 | 1.35 |
| 2026-10-12 | 5.58 | 5.51 | 5.64 | 5.46 | -1.61% | 40,129,000 | 221,810,192 | 2.11 |
| 2026-10-09 | 5.63 | 5.60 | 5.66 | 5.52 | -1.23% | 46,021,700 | 256,345,472 | 2.42 |
| 2026-10-08 | 5.55 | 5.67 | 5.71 | 5.53 | +1.25% | 54,664,200 | 308,935,968 | 2.87 |
| 2026-09-30 | 5.55 | 5.60 | 5.64 | 5.50 | +0.90% | 55,622,700 | 309,865,664 | 2.92 |
| 2026-09-29 | 5.42 | 5.55 | 5.75 | 5.40 | +3.16% | 77,363,300 | 433,340,672 | 4.07 |
| 2026-09-28 | 5.40 | 5.38 | 5.48 | 5.30 | -2.71% | 46,944,200 | 253,289,568 | 2.47 |
| 2026-09-24 | 5.34 | 5.53 | 5.59 | 5.28 | +2.98% | 72,636,400 | 398,097,504 | 3.82 |
| 2026-09-23 | 5.59 | 5.37 | 5.60 | 5.35 | -5.79% | 71,605,700 | 389,025,216 | 3.76 |
| 2026-09-22 | 5.86 | 5.70 | 5.89 | 5.58 | -3.55% | 112,269,000 | 641,783,616 | 5.90 |
| 2026-09-21 | 6.00 | 5.91 | 6.14 | 5.89 | -4.37% | 118,292,700 | 708,162,880 | 6.22 |
| 2026-09-18 | 6.04 | 6.18 | 6.52 | 5.86 | +4.22% | 165,083,400 | 1,035,184,256 | 8.67 |
| 2026-09-17 | 5.97 | 5.93 | 6.20 | 5.65 | -5.57% | 110,143,100 | 646,546,688 | 5.79 |
| 2026-09-16 | 6.10 | 6.28 | 6.48 | 5.96 | -0.16% | 161,689,100 | 998,918,976 | 8.50 |
| 2026-09-15 | 5.60 | 6.29 | 6.29 | 5.51 | +9.97% | 194,941,000 | 1,179,112,064 | 10.24 |
| 2026-09-14 | 5.53 | 5.72 | 5.80 | 5.50 | +3.25% | 77,569,900 | 437,703,040 | 4.08 |
| 2026-09-11 | 5.59 | 5.54 | 5.67 | 5.33 | +1.65% | 72,980,400 | 403,634,720 | 3.83 |
| 2026-09-10 | 5.38 | 5.45 | 5.64 | 5.33 | +0.93% | 53,983,300 | 294,727,072 | 2.84 |
| 2026-09-09 | 5.25 | 5.40 | 5.41 | 5.21 | +2.66% | 27,756,800 | 148,543,648 | 1.46 |
| 2026-09-08 | 5.19 | 5.26 | 5.27 | 5.17 | +1.54% | 12,904,800 | 67,687,336 | 0.68 |
| 2026-09-07 | 5.26 | 5.18 | 5.30 | 5.17 | -1.52% | 13,425,500 | 69,875,088 | 0.71 |
| 2026-09-04 | 5.19 | 5.26 | 5.31 | 5.18 | +1.54% | 19,264,100 | 101,267,272 | 1.01 |
| 2026-09-03 | 5.12 | 5.18 | 5.25 | 5.10 | +0.78% | 15,450,100 | 80,148,272 | 0.81 |
| 2026-09-02 | 5.15 | 5.14 | 5.19 | 5.10 | -0.39% | 15,364,100 | 79,077,032 | 0.81 |
| 2026-09-01 | 5.05 | 5.16 | 5.18 | 5.02 | +2.18% | 19,543,400 | 100,351,048 | 1.03 |
| 2026-08-31 | 5.20 | 5.05 | 5.20 | 5.03 | -3.81% | 24,234,900 | 123,104,784 | 1.27 |
| 2026-08-28 | 5.08 | 5.25 | 5.29 | 5.07 | +3.55% | 27,957,300 | 145,311,520 | 1.47 |
| 2026-08-27 | 4.99 | 5.07 | 5.07 | 4.94 | +1.00% | 13,825,400 | 69,244,336 | 0.73 |
| 2026-08-26 | 4.94 | 5.02 | 5.04 | 4.94 | +0.80% | 9,844,300 | 49,288,572 | 0.52 |
需要全历史数据与程序化访问？
查看 中闽能源 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=sh600163 获取全部历史日线。