广汇能源
sh600256 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）
7.37
涨跌幅
+0.82%
成交量
221,434,200 股
成交额
1,653,319,168 元
换手率
3.46%
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 | 7.32 | 7.37 | 7.69 | 7.28 | +0.82% | 221,434,200 | 1,653,319,168 | 3.46 |
| 2026-10-13 | 6.91 | 7.31 | 7.40 | 6.90 | +5.64% | 268,145,300 | 1,948,710,528 | 4.20 |
| 2026-10-12 | 7.34 | 6.92 | 7.48 | 6.87 | -3.89% | 228,333,400 | 1,619,703,552 | 3.57 |
| 2026-10-09 | 7.06 | 7.20 | 7.33 | 6.99 | +5.88% | 279,227,900 | 2,000,957,696 | 4.37 |
| 2026-10-08 | 6.75 | 6.80 | 6.90 | 6.72 | +1.95% | 128,545,600 | 872,753,344 | 2.01 |
| 2026-09-30 | 6.65 | 6.67 | 6.78 | 6.62 | -0.15% | 77,220,300 | 517,168,704 | 1.21 |
| 2026-09-29 | 6.76 | 6.68 | 6.82 | 6.57 | -1.76% | 158,579,900 | 1,055,370,688 | 2.48 |
| 2026-09-28 | 6.81 | 6.80 | 6.89 | 6.70 | -0.29% | 104,335,800 | 708,473,600 | 1.63 |
| 2026-09-24 | 6.90 | 6.82 | 6.97 | 6.79 | -0.58% | 80,840,400 | 554,621,312 | 1.26 |
| 2026-09-23 | 6.95 | 6.86 | 7.02 | 6.83 | -2.00% | 72,940,700 | 502,240,384 | 1.14 |
| 2026-09-22 | 7.00 | 7.00 | 7.07 | 6.81 | -0.99% | 122,831,200 | 852,099,008 | 1.92 |
| 2026-09-21 | 6.78 | 7.07 | 7.08 | 6.70 | +5.21% | 168,008,300 | 1,170,188,544 | 2.63 |
| 2026-09-18 | 6.79 | 6.72 | 6.89 | 6.69 | -1.90% | 127,034,600 | 858,018,304 | 1.99 |
| 2026-09-17 | 6.85 | 6.85 | 6.89 | 6.71 | -0.58% | 105,540,500 | 717,998,912 | 1.65 |
| 2026-09-16 | 6.88 | 6.89 | 6.95 | 6.73 | +0.58% | 109,410,600 | 748,708,288 | 1.71 |
| 2026-09-15 | 6.93 | 6.85 | 7.02 | 6.80 | -0.58% | 92,815,400 | 639,057,920 | 1.45 |
| 2026-09-14 | 7.05 | 6.89 | 7.11 | 6.84 | -1.85% | 137,521,700 | 957,181,696 | 2.15 |
| 2026-09-11 | 7.30 | 7.02 | 7.35 | 6.92 | -2.36% | 175,637,600 | 1,237,954,944 | 2.75 |
| 2026-09-10 | 7.50 | 7.19 | 7.53 | 7.15 | -3.10% | 170,537,500 | 1,245,999,616 | 2.67 |
| 2026-09-09 | 7.24 | 7.42 | 7.48 | 7.17 | +2.91% | 182,286,000 | 1,340,129,408 | 2.85 |
| 2026-09-08 | 6.79 | 7.21 | 7.23 | 6.79 | +7.61% | 228,527,200 | 1,627,322,880 | 3.58 |
| 2026-09-07 | 6.70 | 6.70 | 6.85 | 6.58 | -0.15% | 146,028,900 | 977,744,512 | 2.28 |
| 2026-09-04 | 6.66 | 6.71 | 6.77 | 6.58 | +0.90% | 142,653,000 | 954,870,720 | 2.23 |
| 2026-09-03 | 6.61 | 6.65 | 6.78 | 6.58 | +0.76% | 117,399,500 | 782,358,400 | 1.84 |
| 2026-09-02 | 6.90 | 6.60 | 6.93 | 6.56 | -2.37% | 180,724,900 | 1,208,359,680 | 2.83 |
| 2026-09-01 | 6.71 | 6.76 | 6.96 | 6.69 | +0.00% | 192,820,700 | 1,316,992,768 | 3.02 |
| 2026-08-31 | 6.59 | 6.76 | 6.78 | 6.49 | +3.36% | 188,907,300 | 1,259,881,856 | 2.96 |
| 2026-08-28 | 6.45 | 6.54 | 6.57 | 6.38 | +2.03% | 116,054,500 | 752,459,136 | 1.82 |
| 2026-08-27 | 6.13 | 6.41 | 6.46 | 6.12 | +4.23% | 150,715,500 | 949,754,176 | 2.36 |
| 2026-08-26 | 6.05 | 6.15 | 6.21 | 5.90 | -0.32% | 106,165,400 | 649,713,024 | 1.66 |
需要全历史数据与程序化访问？
查看 广汇能源 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=sh600256 获取全部历史日线。