天富能源
sh600509 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）
7.14
涨跌幅
-0.14%
成交量
12,861,100 股
成交额
92,342,720 元
换手率
0.94%
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 | 7.14 | 7.14 | 7.24 | 7.12 | -0.14% | 12,861,100 | 92,342,720 | 0.94 |
| 2026-10-13 | 7.23 | 7.15 | 7.24 | 7.06 | -1.52% | 15,166,000 | 108,423,880 | 1.10 |
| 2026-10-12 | 7.28 | 7.26 | 7.37 | 7.23 | -0.27% | 13,998,300 | 102,311,576 | 1.02 |
| 2026-10-09 | 7.25 | 7.28 | 7.30 | 7.16 | +0.28% | 15,686,700 | 113,496,776 | 1.14 |
| 2026-10-08 | 7.11 | 7.26 | 7.33 | 7.11 | +1.54% | 15,106,000 | 109,434,888 | 1.10 |
| 2026-09-30 | 7.19 | 7.15 | 7.21 | 7.12 | -0.42% | 8,866,100 | 63,391,908 | 0.65 |
| 2026-09-29 | 7.02 | 7.18 | 7.27 | 7.01 | +1.84% | 14,667,800 | 105,234,672 | 1.07 |
| 2026-09-28 | 7.11 | 7.05 | 7.14 | 7.03 | -0.84% | 10,449,100 | 73,879,144 | 0.76 |
| 2026-09-24 | 7.24 | 7.11 | 7.26 | 7.11 | -2.07% | 12,842,300 | 91,966,864 | 0.93 |
| 2026-09-23 | 7.32 | 7.26 | 7.36 | 7.22 | -1.09% | 12,447,500 | 90,514,672 | 0.91 |
| 2026-09-22 | 7.31 | 7.34 | 7.39 | 7.29 | +0.41% | 13,588,300 | 99,780,488 | 0.99 |
| 2026-09-21 | 7.30 | 7.31 | 7.33 | 7.25 | +0.69% | 13,432,500 | 97,984,256 | 0.98 |
| 2026-09-18 | 7.20 | 7.26 | 7.32 | 7.20 | +0.83% | 13,568,600 | 98,424,856 | 0.99 |
| 2026-09-17 | 7.35 | 7.20 | 7.38 | 7.19 | -2.17% | 18,950,800 | 137,649,648 | 1.38 |
| 2026-09-16 | 7.20 | 7.36 | 7.40 | 7.19 | +2.08% | 17,073,800 | 124,672,552 | 1.24 |
| 2026-09-15 | 7.27 | 7.21 | 7.33 | 7.18 | -0.96% | 16,503,800 | 119,422,360 | 1.20 |
| 2026-09-14 | 7.30 | 7.28 | 7.44 | 7.26 | -0.95% | 13,884,700 | 101,692,336 | 1.01 |
| 2026-09-11 | 7.45 | 7.35 | 7.45 | 7.27 | -1.34% | 18,238,700 | 133,925,928 | 1.33 |
| 2026-09-10 | 7.43 | 7.45 | 7.52 | 7.39 | -0.13% | 17,561,200 | 131,064,176 | 1.28 |
| 2026-09-09 | 7.38 | 7.46 | 7.50 | 7.36 | +0.81% | 16,632,100 | 123,697,536 | 1.21 |
| 2026-09-08 | 7.39 | 7.40 | 7.43 | 7.36 | +0.14% | 12,751,100 | 94,267,984 | 0.93 |
| 2026-09-07 | 7.46 | 7.39 | 7.48 | 7.37 | -0.81% | 12,425,300 | 92,268,368 | 0.90 |
| 2026-09-04 | 7.50 | 7.45 | 7.56 | 7.42 | -0.40% | 14,346,700 | 107,616,488 | 1.04 |
| 2026-09-03 | 7.49 | 7.48 | 7.58 | 7.47 | -0.40% | 10,895,500 | 81,864,656 | 0.79 |
| 2026-09-02 | 7.67 | 7.51 | 7.67 | 7.47 | -1.83% | 15,023,300 | 112,965,360 | 1.09 |
| 2026-09-01 | 7.52 | 7.65 | 7.71 | 7.52 | +1.73% | 21,544,700 | 164,838,704 | 1.57 |
| 2026-08-31 | 7.44 | 7.52 | 7.53 | 7.35 | +0.67% | 15,857,800 | 118,227,152 | 1.15 |
| 2026-08-28 | 7.44 | 7.47 | 7.48 | 7.42 | +0.13% | 11,853,000 | 88,370,904 | 0.86 |
| 2026-08-27 | 7.45 | 7.46 | 7.46 | 7.35 | +0.00% | 14,514,200 | 107,568,664 | 1.06 |
| 2026-08-26 | 7.40 | 7.46 | 7.49 | 7.36 | +0.81% | 15,612,000 | 116,271,272 | 1.14 |
需要全历史数据与程序化访问？
查看 天富能源 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=sh600509 获取全部历史日线。