汇通能源
sh600605 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）
28.20
涨跌幅
-4.41%
成交量
6,700,900 股
成交额
192,152,592 元
换手率
3.25%
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 | 29.21 | 28.20 | 29.50 | 27.93 | -4.41% | 6,700,900 | 192,152,592 | 3.25 |
| 2026-10-13 | 27.00 | 29.50 | 29.70 | 26.55 | +9.26% | 8,677,500 | 244,478,080 | 4.21 |
| 2026-10-12 | 29.35 | 27.00 | 29.40 | 26.60 | -8.16% | 6,510,500 | 178,647,152 | 3.16 |
| 2026-10-09 | 29.10 | 29.40 | 29.80 | 27.90 | +1.03% | 5,436,600 | 156,812,800 | 2.64 |
| 2026-10-08 | 29.38 | 29.10 | 30.30 | 28.77 | -1.02% | 4,500,200 | 132,627,608 | 2.18 |
| 2026-09-30 | 29.79 | 29.40 | 29.99 | 29.28 | -0.68% | 4,299,900 | 127,120,608 | 2.08 |
| 2026-09-29 | 29.62 | 29.60 | 30.42 | 29.22 | -0.57% | 5,583,800 | 165,916,080 | 2.71 |
| 2026-09-28 | 30.38 | 29.77 | 32.08 | 29.66 | -1.59% | 9,617,200 | 292,148,992 | 4.66 |
| 2026-09-24 | 31.05 | 30.25 | 31.66 | 29.95 | -4.30% | 18,415,500 | 565,805,056 | 8.93 |
| 2026-09-23 | 28.93 | 31.61 | 31.61 | 28.56 | +9.99% | 14,560,800 | 452,929,952 | 7.06 |
| 2026-09-22 | 27.06 | 28.74 | 29.40 | 26.90 | +5.66% | 9,623,900 | 273,666,592 | 4.67 |
| 2026-09-21 | 26.80 | 27.20 | 27.55 | 26.52 | +1.49% | 6,629,500 | 179,428,672 | 3.21 |
| 2026-09-18 | 26.57 | 26.80 | 27.05 | 26.20 | +0.94% | 3,686,400 | 98,391,544 | 1.79 |
| 2026-09-17 | 25.88 | 26.55 | 27.07 | 25.76 | +2.15% | 3,914,500 | 103,926,952 | 1.90 |
| 2026-09-16 | 25.34 | 25.99 | 26.18 | 25.33 | +2.08% | 2,602,700 | 67,317,584 | 1.26 |
| 2026-09-15 | 26.50 | 25.46 | 26.98 | 25.40 | -4.72% | 3,633,000 | 94,679,384 | 1.76 |
| 2026-09-14 | 26.33 | 26.72 | 26.86 | 26.00 | +1.10% | 2,753,700 | 72,972,336 | 1.33 |
| 2026-09-11 | 27.54 | 26.43 | 27.54 | 26.00 | -2.83% | 2,479,500 | 65,663,664 | 1.20 |
| 2026-09-10 | 27.27 | 27.20 | 27.72 | 27.18 | -1.16% | 2,001,900 | 54,930,248 | 0.97 |
| 2026-09-09 | 28.18 | 27.52 | 28.49 | 27.39 | -2.27% | 4,422,900 | 123,292,024 | 2.14 |
| 2026-09-08 | 28.29 | 28.16 | 28.89 | 28.00 | -0.60% | 3,675,400 | 104,535,592 | 1.78 |
| 2026-09-07 | 28.03 | 28.33 | 28.61 | 27.77 | +1.07% | 4,493,800 | 126,200,320 | 2.18 |
| 2026-09-04 | 28.38 | 28.03 | 29.50 | 28.02 | -0.88% | 5,606,900 | 160,875,472 | 2.72 |
| 2026-09-03 | 28.00 | 28.28 | 28.48 | 27.11 | +2.02% | 6,819,800 | 190,294,560 | 3.31 |
| 2026-09-02 | 27.20 | 27.72 | 27.78 | 26.85 | +1.50% | 3,228,600 | 88,325,360 | 1.57 |
| 2026-09-01 | 27.18 | 27.31 | 27.50 | 26.55 | +1.75% | 4,202,400 | 113,885,760 | 2.04 |
| 2026-08-31 | 25.79 | 26.84 | 27.27 | 25.16 | +3.87% | 6,732,000 | 176,188,080 | 3.26 |
| 2026-08-28 | 26.55 | 25.84 | 26.55 | 25.61 | -2.71% | 4,541,800 | 117,858,032 | 2.20 |
| 2026-08-27 | 26.94 | 26.56 | 26.98 | 26.26 | +0.57% | 3,399,300 | 90,073,600 | 1.65 |
| 2026-08-26 | 26.60 | 26.41 | 27.08 | 26.06 | -0.64% | 8,330,100 | 221,449,456 | 4.04 |
需要全历史数据与程序化访问？
查看 汇通能源 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=sh600605 获取全部历史日线。