华电辽能

sh600396 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）

11.43

涨跌幅

-2.31%

成交量

45,501,100 股

成交额

529,470,528 元

换手率

3.09%

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	11.70	11.43	11.82	11.43	-2.31%	45,501,100	529,470,528	3.09
2026-10-13	11.45	11.70	11.80	11.13	+0.52%	55,304,200	634,888,000	3.76
2026-10-12	12.13	11.64	12.23	11.63	-4.82%	51,571,800	614,055,232	3.50
2026-10-09	12.55	12.23	12.55	11.70	-2.63%	80,303,800	962,636,480	5.45
2026-10-08	12.41	12.56	12.80	12.41	+1.37%	68,923,500	867,591,424	4.68
2026-09-30	12.47	12.39	12.59	12.32	+0.32%	43,390,100	539,697,408	2.95
2026-09-29	12.56	12.35	12.76	12.34	-1.36%	49,666,600	620,756,480	3.37
2026-09-28	12.79	12.52	12.85	12.30	-1.80%	61,464,300	768,579,456	4.17
2026-09-24	12.90	12.75	12.98	12.73	-1.85%	62,196,900	796,121,024	4.22
2026-09-23	13.70	12.99	13.70	12.91	-6.28%	137,306,400	1,805,147,904	9.32
2026-09-22	13.71	13.86	14.24	13.66	+0.51%	103,031,600	1,435,162,624	7.00
2026-09-21	13.52	13.79	14.07	13.51	+1.03%	102,274,400	1,409,392,640	6.94
2026-09-18	13.11	13.65	13.99	13.11	+4.12%	139,517,000	1,902,199,808	9.47
2026-09-17	13.35	13.11	13.45	12.85	-3.25%	114,937,800	1,511,399,040	7.80
2026-09-16	13.27	13.55	13.85	13.15	+1.27%	133,699,300	1,814,955,648	9.08
2026-09-15	14.14	13.38	14.44	13.38	-7.08%	175,270,100	2,404,334,080	11.90
2026-09-14	14.17	14.40	15.15	14.14	-1.37%	173,468,300	2,548,993,280	11.78
2026-09-11	15.19	14.60	16.00	14.50	-5.87%	243,733,300	3,723,811,072	16.55
2026-09-10	14.41	15.51	16.00	14.00	+5.15%	273,073,000	4,141,490,688	18.54
2026-09-09	13.87	14.75	15.16	13.82	+5.66%	231,003,500	3,349,008,896	15.69
2026-09-08	13.69	13.96	14.04	13.62	+1.31%	90,815,200	1,265,058,560	6.17
2026-09-07	13.66	13.78	13.91	13.43	+1.03%	90,889,500	1,241,504,384	6.17
2026-09-04	13.60	13.64	14.19	13.50	+0.52%	131,563,200	1,829,934,336	8.93
2026-09-03	13.43	13.57	13.86	13.33	+1.04%	87,454,200	1,188,070,144	5.94
2026-09-02	13.82	13.43	14.10	13.40	-4.14%	98,444,000	1,335,292,032	6.68
2026-09-01	13.63	14.01	14.25	13.63	+1.97%	120,200,200	1,681,540,352	8.16
2026-08-31	13.90	13.74	13.99	13.41	-3.03%	115,697,400	1,579,533,568	7.86
2026-08-28	14.47	14.17	14.65	14.16	-3.67%	123,444,800	1,771,244,160	8.38
2026-08-27	14.53	14.71	14.82	14.22	-1.74%	176,327,400	2,561,184,768	11.97
2026-08-26	13.90	14.97	15.33	13.68	+5.87%	221,966,500	3,221,398,016	15.07

需要全历史数据与程序化访问？查看华电辽能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600396 获取全部历史日线。