广西能源
sh600310 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）
4.99
涨跌幅
+6.40%
成交量
194,867,000 股
成交额
964,924,352 元
换手率
13.30%
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 | 4.69 | 4.99 | 5.16 | 4.60 | +6.40% | 194,867,000 | 964,924,352 | 13.30 |
| 2026-10-13 | 4.71 | 4.69 | 4.73 | 4.56 | -0.85% | 56,334,800 | 262,818,368 | 3.84 |
| 2026-10-12 | 4.79 | 4.73 | 4.90 | 4.64 | -2.47% | 107,565,600 | 510,670,336 | 7.34 |
| 2026-10-09 | 5.00 | 4.85 | 5.07 | 4.70 | -2.41% | 138,422,200 | 665,637,376 | 9.44 |
| 2026-10-08 | 4.54 | 4.97 | 4.97 | 4.52 | +9.96% | 82,852,900 | 400,542,624 | 5.65 |
| 2026-09-30 | 4.60 | 4.52 | 4.60 | 4.50 | -0.88% | 38,799,700 | 176,187,648 | 2.65 |
| 2026-09-29 | 4.49 | 4.56 | 4.84 | 4.47 | +0.88% | 63,692,000 | 294,936,704 | 4.35 |
| 2026-09-28 | 4.45 | 4.52 | 4.62 | 4.38 | +1.57% | 47,029,200 | 212,677,952 | 3.21 |
| 2026-09-24 | 4.40 | 4.45 | 4.48 | 4.32 | +0.68% | 34,211,200 | 151,682,864 | 2.33 |
| 2026-09-23 | 4.63 | 4.42 | 4.65 | 4.40 | -4.74% | 44,242,300 | 197,891,808 | 3.02 |
| 2026-09-22 | 4.73 | 4.64 | 4.75 | 4.60 | -1.69% | 44,335,900 | 205,787,920 | 3.02 |
| 2026-09-21 | 4.68 | 4.72 | 4.81 | 4.65 | +0.00% | 38,716,800 | 183,326,992 | 2.64 |
| 2026-09-18 | 4.63 | 4.72 | 4.79 | 4.59 | +1.94% | 52,135,100 | 246,098,912 | 3.56 |
| 2026-09-17 | 4.75 | 4.63 | 4.77 | 4.56 | -3.54% | 75,160,700 | 348,666,624 | 5.13 |
| 2026-09-16 | 4.72 | 4.80 | 4.83 | 4.67 | +1.69% | 81,325,200 | 387,951,680 | 5.55 |
| 2026-09-15 | 4.83 | 4.72 | 4.98 | 4.69 | -2.68% | 108,844,400 | 518,920,064 | 7.43 |
| 2026-09-14 | 4.92 | 4.85 | 5.15 | 4.74 | -1.02% | 129,920,400 | 638,145,536 | 8.86 |
| 2026-09-11 | 4.70 | 4.90 | 5.04 | 4.60 | +1.66% | 174,527,300 | 849,963,648 | 11.91 |
| 2026-09-10 | 4.60 | 4.82 | 4.85 | 4.58 | +4.10% | 130,145,700 | 619,863,488 | 8.88 |
| 2026-09-09 | 4.51 | 4.63 | 4.63 | 4.48 | +2.21% | 43,216,200 | 197,719,920 | 2.95 |
| 2026-09-08 | 4.48 | 4.53 | 4.54 | 4.45 | +1.57% | 35,287,700 | 158,888,752 | 2.41 |
| 2026-09-07 | 4.48 | 4.46 | 4.49 | 4.43 | -0.45% | 26,660,000 | 119,044,272 | 1.82 |
| 2026-09-04 | 4.43 | 4.48 | 4.54 | 4.43 | +0.67% | 39,815,300 | 178,577,584 | 2.72 |
| 2026-09-03 | 4.40 | 4.45 | 4.49 | 4.38 | +1.14% | 43,791,200 | 195,101,728 | 2.99 |
| 2026-09-02 | 4.38 | 4.40 | 4.43 | 4.33 | +0.23% | 37,117,200 | 163,096,400 | 2.53 |
| 2026-09-01 | 4.28 | 4.39 | 4.41 | 4.27 | +2.33% | 48,119,900 | 210,617,184 | 3.28 |
| 2026-08-31 | 4.33 | 4.29 | 4.37 | 4.24 | -0.46% | 31,150,900 | 133,851,424 | 2.13 |
| 2026-08-28 | 4.27 | 4.31 | 4.33 | 4.22 | +1.17% | 34,611,500 | 148,236,288 | 2.36 |
| 2026-08-27 | 4.27 | 4.26 | 4.28 | 4.18 | -0.70% | 36,089,300 | 152,613,312 | 2.46 |
| 2026-08-26 | 4.15 | 4.29 | 4.33 | 4.14 | +2.88% | 57,361,800 | 244,635,408 | 3.91 |
需要全历史数据与程序化访问？
查看 广西能源 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=sh600310 获取全部历史日线。