绿能慧充
sh600212 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）
5.49
涨跌幅
-1.26%
成交量
6,040,200 股
成交额
33,477,160 元
换手率
0.88%
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 | 5.61 | 5.49 | 5.62 | 5.49 | -1.26% | 6,040,200 | 33,477,160 | 0.88 |
| 2026-10-13 | 5.60 | 5.56 | 5.60 | 5.39 | +0.00% | 7,791,800 | 42,747,324 | 1.14 |
| 2026-10-12 | 5.65 | 5.56 | 5.68 | 5.55 | -1.94% | 6,487,200 | 36,248,152 | 0.95 |
| 2026-10-09 | 5.59 | 5.67 | 5.71 | 5.46 | +0.71% | 6,647,100 | 36,990,464 | 0.97 |
| 2026-10-08 | 5.70 | 5.63 | 5.74 | 5.58 | +0.00% | 6,991,900 | 39,514,832 | 1.02 |
| 2026-09-30 | 5.82 | 5.63 | 5.83 | 5.57 | -1.40% | 6,264,800 | 35,469,744 | 0.92 |
| 2026-09-29 | 5.70 | 5.71 | 5.81 | 5.63 | +0.35% | 10,572,900 | 60,652,864 | 1.54 |
| 2026-09-28 | 6.08 | 5.69 | 6.10 | 5.63 | -6.26% | 16,010,600 | 91,786,576 | 2.34 |
| 2026-09-24 | 5.81 | 6.07 | 6.13 | 5.73 | +4.66% | 18,926,900 | 113,420,592 | 2.76 |
| 2026-09-23 | 5.88 | 5.80 | 5.89 | 5.70 | -1.19% | 8,511,500 | 49,122,080 | 1.24 |
| 2026-09-22 | 5.90 | 5.87 | 5.93 | 5.83 | -0.34% | 7,496,800 | 44,023,884 | 1.09 |
| 2026-09-21 | 5.93 | 5.89 | 5.96 | 5.85 | -0.67% | 8,092,300 | 47,779,444 | 1.18 |
| 2026-09-18 | 5.96 | 5.93 | 6.04 | 5.88 | -0.34% | 7,575,400 | 45,115,648 | 1.11 |
| 2026-09-17 | 6.02 | 5.95 | 6.03 | 5.88 | -1.00% | 7,940,000 | 47,201,128 | 1.16 |
| 2026-09-16 | 5.99 | 6.01 | 6.04 | 5.88 | +0.84% | 7,733,200 | 46,258,224 | 1.13 |
| 2026-09-15 | 6.15 | 5.96 | 6.17 | 5.95 | -3.25% | 8,919,600 | 53,895,692 | 1.30 |
| 2026-09-14 | 6.19 | 6.16 | 6.27 | 6.13 | -0.48% | 6,752,300 | 41,852,444 | 0.99 |
| 2026-09-11 | 6.39 | 6.19 | 6.39 | 6.10 | -2.37% | 12,337,500 | 76,241,072 | 1.80 |
| 2026-09-10 | 6.44 | 6.34 | 6.47 | 6.33 | -1.55% | 7,518,900 | 48,049,852 | 1.10 |
| 2026-09-09 | 6.55 | 6.44 | 6.58 | 6.40 | -1.53% | 8,989,200 | 57,940,576 | 1.31 |
| 2026-09-08 | 6.43 | 6.54 | 6.58 | 6.40 | +1.71% | 7,911,300 | 51,629,960 | 1.16 |
| 2026-09-07 | 6.35 | 6.43 | 6.46 | 6.33 | +0.94% | 9,128,700 | 58,352,720 | 1.33 |
| 2026-09-04 | 6.29 | 6.37 | 6.53 | 6.23 | +2.58% | 15,433,900 | 98,930,936 | 2.25 |
| 2026-09-03 | 6.34 | 6.21 | 6.41 | 6.18 | -2.20% | 8,397,100 | 52,712,864 | 1.23 |
| 2026-09-02 | 6.24 | 6.35 | 6.37 | 6.17 | +1.28% | 10,643,000 | 66,943,016 | 1.55 |
| 2026-09-01 | 6.23 | 6.27 | 6.36 | 6.18 | +1.79% | 9,822,700 | 61,617,804 | 1.43 |
| 2026-08-31 | 6.20 | 6.16 | 6.27 | 6.15 | -0.96% | 12,569,100 | 77,842,248 | 1.84 |
| 2026-08-28 | 6.16 | 6.22 | 6.32 | 6.11 | +0.97% | 13,748,600 | 86,054,920 | 2.01 |
| 2026-08-27 | 6.18 | 6.16 | 6.24 | 6.01 | -0.65% | 21,579,700 | 132,240,400 | 3.15 |
| 2026-08-26 | 6.07 | 6.20 | 6.30 | 5.86 | +1.97% | 26,294,800 | 160,718,816 | 3.84 |
需要全历史数据与程序化访问？
查看 绿能慧充 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=sh600212 获取全部历史日线。