双良节能
sh600481 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）
3.93
涨跌幅
-2.24%
成交量
21,744,900 股
成交额
86,298,192 元
换手率
1.05%
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 | 4.00 | 3.93 | 4.04 | 3.92 | -2.24% | 21,744,900 | 86,298,192 | 1.05 |
| 2026-10-13 | 4.00 | 4.02 | 4.07 | 3.88 | +0.00% | 37,133,600 | 147,805,760 | 1.80 |
| 2026-10-12 | 4.03 | 4.02 | 4.04 | 3.97 | -0.50% | 21,345,300 | 85,528,584 | 1.03 |
| 2026-10-09 | 3.97 | 4.04 | 4.05 | 3.88 | +1.76% | 31,291,400 | 124,247,880 | 1.52 |
| 2026-10-08 | 4.03 | 3.97 | 4.08 | 3.93 | -1.49% | 32,836,700 | 131,786,848 | 1.59 |
| 2026-09-30 | 3.96 | 4.03 | 4.05 | 3.93 | +3.07% | 40,831,000 | 163,317,792 | 1.98 |
| 2026-09-29 | 3.90 | 3.91 | 3.96 | 3.89 | +0.77% | 25,797,300 | 101,481,824 | 1.25 |
| 2026-09-28 | 3.99 | 3.88 | 4.02 | 3.84 | -2.51% | 31,128,100 | 121,463,304 | 1.51 |
| 2026-09-24 | 4.05 | 3.98 | 4.09 | 3.98 | -1.73% | 31,845,800 | 127,641,584 | 1.54 |
| 2026-09-23 | 4.08 | 4.05 | 4.28 | 4.04 | -1.22% | 61,009,600 | 251,200,656 | 2.96 |
| 2026-09-22 | 4.18 | 4.10 | 4.22 | 4.06 | -1.91% | 33,694,500 | 139,207,120 | 1.63 |
| 2026-09-21 | 4.14 | 4.18 | 4.18 | 4.12 | +0.72% | 21,406,900 | 88,980,376 | 1.04 |
| 2026-09-18 | 4.11 | 4.15 | 4.17 | 4.08 | +1.97% | 29,020,700 | 119,796,112 | 1.41 |
| 2026-09-17 | 4.12 | 4.07 | 4.14 | 4.05 | -1.45% | 21,960,400 | 89,653,984 | 1.06 |
| 2026-09-16 | 4.06 | 4.13 | 4.15 | 4.03 | +0.73% | 20,809,200 | 85,428,384 | 1.01 |
| 2026-09-15 | 4.21 | 4.10 | 4.22 | 4.09 | -3.07% | 30,639,500 | 126,512,560 | 1.48 |
| 2026-09-14 | 4.23 | 4.23 | 4.26 | 4.16 | +0.24% | 21,918,400 | 92,357,392 | 1.06 |
| 2026-09-11 | 4.30 | 4.22 | 4.30 | 4.14 | -2.31% | 35,376,900 | 148,429,952 | 1.71 |
| 2026-09-10 | 4.32 | 4.32 | 4.38 | 4.25 | -0.69% | 28,836,200 | 124,650,112 | 1.40 |
| 2026-09-09 | 4.43 | 4.35 | 4.44 | 4.31 | -0.46% | 29,760,700 | 129,693,232 | 1.44 |
| 2026-09-08 | 4.34 | 4.37 | 4.40 | 4.31 | +0.69% | 32,413,700 | 141,622,864 | 1.57 |
| 2026-09-07 | 4.22 | 4.34 | 4.34 | 4.19 | +3.09% | 39,174,000 | 167,680,960 | 1.90 |
| 2026-09-04 | 4.21 | 4.21 | 4.33 | 4.19 | -0.24% | 40,255,100 | 171,846,944 | 1.95 |
| 2026-09-03 | 4.28 | 4.22 | 4.33 | 4.18 | -1.40% | 32,795,600 | 139,050,256 | 1.59 |
| 2026-09-02 | 4.38 | 4.28 | 4.39 | 4.21 | -0.47% | 34,195,600 | 146,705,872 | 1.66 |
| 2026-09-01 | 4.28 | 4.30 | 4.35 | 4.27 | +0.23% | 25,671,200 | 110,668,816 | 1.24 |
| 2026-08-31 | 4.33 | 4.29 | 4.36 | 4.26 | -2.28% | 35,461,200 | 152,205,264 | 1.72 |
| 2026-08-28 | 4.34 | 4.39 | 4.42 | 4.31 | +1.15% | 38,487,400 | 168,626,096 | 1.86 |
| 2026-08-27 | 4.33 | 4.34 | 4.35 | 4.22 | -0.23% | 40,133,800 | 172,274,528 | 1.94 |
| 2026-08-26 | 4.27 | 4.35 | 4.40 | 4.27 | +1.87% | 38,981,500 | 169,805,392 | 1.89 |
需要全历史数据与程序化访问？
查看 双良节能 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=sh600481 获取全部历史日线。