嘉化能源

sh600273 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）

6.30

涨跌幅

+0.32%

成交量

8,742,900 股

成交额

55,216,244 元

换手率

0.67%

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	6.27	6.30	6.35	6.26	+0.32%	8,742,900	55,216,244	0.67
2026-10-13	6.30	6.28	6.33	6.23	-0.95%	9,615,400	60,417,952	0.73
2026-10-12	6.30	6.34	6.36	6.27	+0.63%	12,717,000	80,556,352	0.97
2026-10-09	6.28	6.30	6.33	6.25	+0.48%	13,524,700	85,199,880	1.03
2026-10-08	6.21	6.27	6.27	6.19	+1.13%	11,751,400	73,327,928	0.90
2026-09-30	6.15	6.20	6.23	6.14	+1.14%	7,990,600	49,479,744	0.61
2026-09-29	6.14	6.13	6.18	6.12	-0.33%	6,142,700	37,734,576	0.47
2026-09-28	6.21	6.15	6.22	6.08	-1.91%	9,889,400	60,677,348	0.75
2026-09-24	6.31	6.27	6.32	6.24	-0.79%	10,740,800	67,443,472	0.82
2026-09-23	6.36	6.32	6.39	6.31	-0.63%	8,460,600	53,635,788	0.65
2026-09-22	6.38	6.36	6.40	6.34	-0.31%	9,864,200	62,794,944	0.75
2026-09-21	6.36	6.38	6.40	6.32	+0.63%	11,303,400	71,879,824	0.86
2026-09-18	6.35	6.34	6.37	6.30	+0.32%	10,874,600	68,872,488	0.83
2026-09-17	6.43	6.32	6.47	6.32	-2.02%	18,227,100	116,150,288	1.39
2026-09-16	6.55	6.45	6.55	6.42	-1.53%	22,013,400	142,150,224	1.68
2026-09-15	6.62	6.55	6.67	6.54	-1.36%	7,556,500	49,769,648	0.58
2026-09-14	6.55	6.64	6.65	6.50	+0.91%	13,867,700	91,313,472	1.06
2026-09-11	6.73	6.58	6.79	6.56	-2.66%	18,984,900	125,373,512	1.45
2026-09-10	6.84	6.76	6.84	6.74	-1.17%	12,185,700	82,517,072	0.93
2026-09-09	6.87	6.84	6.89	6.79	-0.58%	9,876,100	67,543,184	0.75
2026-09-08	6.68	6.88	6.91	6.68	+2.84%	19,555,600	133,423,024	1.49
2026-09-07	6.73	6.69	6.75	6.68	-0.45%	11,956,800	80,132,456	0.91
2026-09-04	6.76	6.72	6.81	6.70	-0.15%	12,365,000	83,567,232	0.94
2026-09-03	6.75	6.73	6.83	6.71	-0.30%	10,313,000	69,802,496	0.79
2026-09-02	6.91	6.75	6.91	6.69	-2.17%	17,214,900	116,183,856	1.31
2026-09-01	6.82	6.90	6.97	6.80	+1.02%	19,514,000	135,148,608	1.49
2026-08-31	6.82	6.83	6.89	6.69	-0.29%	19,703,300	133,969,360	1.50
2026-08-28	6.64	6.85	6.90	6.61	+3.16%	22,702,400	154,097,088	1.73
2026-08-27	6.62	6.64	6.68	6.55	+0.45%	13,287,700	87,901,232	1.01
2026-08-26	6.57	6.61	6.69	6.55	+0.61%	15,484,500	102,658,784	1.18

需要全历史数据与程序化访问？查看嘉化能源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600273 获取全部历史日线。