京能电力
sh600578 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）
5.35
涨跌幅
+3.28%
成交量
82,475,800 股
成交额
438,400,672 元
换手率
1.23%
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 | 5.15 | 5.35 | 5.38 | 5.15 | +3.28% | 82,475,800 | 438,400,672 | 1.23 |
| 2026-10-13 | 5.20 | 5.18 | 5.21 | 5.10 | -0.96% | 42,813,700 | 220,741,344 | 0.64 |
| 2026-10-12 | 5.34 | 5.23 | 5.38 | 5.21 | -2.24% | 43,497,900 | 230,462,960 | 0.65 |
| 2026-10-09 | 5.34 | 5.35 | 5.38 | 5.26 | -0.19% | 49,304,700 | 262,263,488 | 0.74 |
| 2026-10-08 | 5.24 | 5.36 | 5.37 | 5.22 | +2.88% | 69,982,600 | 371,605,216 | 1.05 |
| 2026-09-30 | 5.15 | 5.21 | 5.24 | 5.13 | +1.17% | 33,112,100 | 172,316,768 | 0.49 |
| 2026-09-29 | 5.17 | 5.15 | 5.23 | 5.15 | -0.77% | 26,248,200 | 135,925,632 | 0.39 |
| 2026-09-28 | 5.20 | 5.19 | 5.21 | 5.12 | -0.38% | 31,810,400 | 164,383,008 | 0.48 |
| 2026-09-24 | 5.22 | 5.21 | 5.26 | 5.20 | -0.38% | 26,248,100 | 137,164,608 | 0.39 |
| 2026-09-23 | 5.34 | 5.23 | 5.35 | 5.22 | -2.06% | 49,925,700 | 262,159,904 | 0.75 |
| 2026-09-22 | 5.39 | 5.34 | 5.41 | 5.33 | -0.74% | 41,797,800 | 223,998,752 | 0.62 |
| 2026-09-21 | 5.35 | 5.38 | 5.42 | 5.33 | +0.19% | 43,337,800 | 232,649,952 | 0.65 |
| 2026-09-18 | 5.31 | 5.37 | 5.42 | 5.29 | +1.32% | 51,420,600 | 275,823,040 | 0.77 |
| 2026-09-17 | 5.41 | 5.30 | 5.43 | 5.28 | -2.75% | 74,737,600 | 397,869,312 | 1.12 |
| 2026-09-16 | 5.42 | 5.45 | 5.55 | 5.41 | -0.18% | 57,424,700 | 313,980,480 | 0.86 |
| 2026-09-15 | 5.57 | 5.46 | 5.64 | 5.44 | -2.85% | 77,965,800 | 429,166,848 | 1.16 |
| 2026-09-14 | 5.52 | 5.62 | 5.75 | 5.51 | +0.72% | 91,740,700 | 518,881,056 | 1.37 |
| 2026-09-11 | 5.66 | 5.58 | 5.76 | 5.50 | -2.28% | 104,614,600 | 585,109,952 | 1.56 |
| 2026-09-10 | 5.52 | 5.71 | 5.75 | 5.49 | +2.70% | 146,845,800 | 829,386,560 | 2.19 |
| 2026-09-09 | 5.42 | 5.56 | 5.62 | 5.39 | +2.21% | 98,124,200 | 542,207,168 | 1.47 |
| 2026-09-08 | 5.37 | 5.44 | 5.45 | 5.35 | +1.12% | 47,918,000 | 258,645,408 | 0.72 |
| 2026-09-07 | 5.42 | 5.38 | 5.43 | 5.35 | -0.55% | 41,149,800 | 221,332,960 | 0.61 |
| 2026-09-04 | 5.42 | 5.41 | 5.48 | 5.38 | -0.37% | 52,677,100 | 286,594,528 | 0.79 |
| 2026-09-03 | 5.41 | 5.43 | 5.46 | 5.40 | +0.37% | 36,849,200 | 199,994,064 | 0.55 |
| 2026-09-02 | 5.46 | 5.41 | 5.49 | 5.41 | -1.64% | 44,393,500 | 240,841,312 | 0.66 |
| 2026-09-01 | 5.47 | 5.50 | 5.54 | 5.46 | +0.55% | 46,320,900 | 254,908,960 | 0.69 |
| 2026-08-31 | 5.55 | 5.47 | 5.55 | 5.43 | -1.80% | 60,337,200 | 329,974,880 | 0.90 |
| 2026-08-28 | 5.61 | 5.57 | 5.62 | 5.56 | -1.24% | 45,503,100 | 254,075,056 | 0.68 |
| 2026-08-27 | 5.64 | 5.64 | 5.66 | 5.56 | -0.88% | 69,140,500 | 387,555,840 | 1.03 |
| 2026-08-26 | 5.52 | 5.69 | 5.71 | 5.51 | +2.15% | 82,367,900 | 464,084,032 | 1.23 |
需要全历史数据与程序化访问？
查看 京能电力 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=sh600578 获取全部历史日线。