淮河能源
sh600575 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）
3.25
涨跌幅
+1.25%
成交量
34,559,400 股
成交额
112,465,608 元
换手率
0.89%
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 | 3.20 | 3.25 | 3.28 | 3.20 | +1.25% | 34,559,400 | 112,465,608 | 0.89 |
| 2026-10-13 | 3.22 | 3.21 | 3.23 | 3.19 | -0.62% | 33,374,600 | 107,025,456 | 0.86 |
| 2026-10-12 | 3.26 | 3.23 | 3.29 | 3.22 | -0.92% | 30,946,200 | 100,552,272 | 0.80 |
| 2026-10-09 | 3.23 | 3.26 | 3.29 | 3.22 | +0.93% | 40,973,900 | 133,551,824 | 1.05 |
| 2026-10-08 | 3.16 | 3.23 | 3.23 | 3.15 | +2.22% | 45,630,500 | 146,166,816 | 1.17 |
| 2026-09-30 | 3.13 | 3.16 | 3.17 | 3.12 | +0.96% | 26,941,200 | 84,863,352 | 0.69 |
| 2026-09-29 | 3.12 | 3.13 | 3.16 | 3.11 | +0.32% | 16,518,400 | 51,868,212 | 0.42 |
| 2026-09-28 | 3.13 | 3.12 | 3.15 | 3.10 | -0.95% | 24,016,900 | 75,002,288 | 0.62 |
| 2026-09-24 | 3.15 | 3.15 | 3.18 | 3.13 | +0.00% | 24,205,600 | 76,322,496 | 0.62 |
| 2026-09-23 | 3.19 | 3.15 | 3.20 | 3.15 | -1.25% | 25,434,600 | 80,526,512 | 0.65 |
| 2026-09-22 | 3.23 | 3.19 | 3.24 | 3.19 | -1.54% | 34,871,400 | 111,829,328 | 0.90 |
| 2026-09-21 | 3.24 | 3.24 | 3.25 | 3.20 | +0.00% | 31,976,200 | 103,039,008 | 0.82 |
| 2026-09-18 | 3.24 | 3.24 | 3.27 | 3.22 | +0.31% | 35,647,800 | 115,756,440 | 0.92 |
| 2026-09-17 | 3.27 | 3.23 | 3.28 | 3.21 | -1.52% | 39,305,400 | 127,031,384 | 1.01 |
| 2026-09-16 | 3.27 | 3.28 | 3.29 | 3.24 | +0.00% | 33,439,100 | 109,154,496 | 0.86 |
| 2026-09-15 | 3.27 | 3.28 | 3.30 | 3.24 | +0.00% | 38,030,900 | 124,461,616 | 0.98 |
| 2026-09-14 | 3.28 | 3.28 | 3.33 | 3.26 | +0.00% | 36,993,400 | 121,814,176 | 0.95 |
| 2026-09-11 | 3.35 | 3.28 | 3.36 | 3.26 | -2.09% | 41,216,800 | 135,604,992 | 1.06 |
| 2026-09-10 | 3.34 | 3.35 | 3.36 | 3.32 | +0.60% | 35,803,000 | 119,804,064 | 0.92 |
| 2026-09-09 | 3.31 | 3.33 | 3.35 | 3.29 | +0.30% | 35,082,900 | 116,685,064 | 0.90 |
| 2026-09-08 | 3.27 | 3.32 | 3.33 | 3.26 | +1.53% | 41,145,500 | 135,877,008 | 1.06 |
| 2026-09-07 | 3.30 | 3.27 | 3.31 | 3.26 | -0.61% | 28,206,800 | 92,455,496 | 0.73 |
| 2026-09-04 | 3.29 | 3.29 | 3.33 | 3.28 | +0.00% | 44,415,300 | 146,569,840 | 1.14 |
| 2026-09-03 | 3.26 | 3.29 | 3.32 | 3.25 | +0.92% | 35,592,800 | 117,067,744 | 0.92 |
| 2026-09-02 | 3.35 | 3.26 | 3.37 | 3.25 | -2.69% | 59,480,200 | 195,380,128 | 1.53 |
| 2026-09-01 | 3.35 | 3.35 | 3.38 | 3.32 | +0.90% | 50,372,900 | 169,201,600 | 1.30 |
| 2026-08-31 | 3.36 | 3.32 | 3.37 | 3.31 | -1.19% | 31,276,800 | 104,125,760 | 0.80 |
| 2026-08-28 | 3.30 | 3.36 | 3.37 | 3.29 | +1.51% | 45,961,200 | 153,773,536 | 1.18 |
| 2026-08-27 | 3.26 | 3.31 | 3.32 | 3.25 | +0.91% | 52,127,200 | 171,658,944 | 1.34 |
| 2026-08-26 | 3.29 | 3.28 | 3.31 | 3.23 | -2.09% | 57,074,100 | 187,108,640 | 1.47 |
需要全历史数据与程序化访问？
查看 淮河能源 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=sh600575 获取全部历史日线。