国新能源
sh600617 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）
3.64
涨跌幅
-0.82%
成交量
77,232,200 股
成交额
285,652,352 元
换手率
4.35%
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 | 3.65 | 3.64 | 3.81 | 3.61 | -0.82% | 77,232,200 | 285,652,352 | 4.35 |
| 2026-10-13 | 3.52 | 3.67 | 3.68 | 3.48 | +3.38% | 81,287,500 | 292,445,152 | 4.58 |
| 2026-10-12 | 3.59 | 3.55 | 3.74 | 3.54 | -4.57% | 133,668,200 | 482,315,616 | 7.53 |
| 2026-10-09 | 4.10 | 3.72 | 4.10 | 3.58 | -0.53% | 209,562,900 | 788,142,400 | 11.80 |
| 2026-10-08 | 3.45 | 3.74 | 3.74 | 3.45 | +10.00% | 52,328,100 | 193,125,216 | 2.95 |
| 2026-09-30 | 3.31 | 3.40 | 3.41 | 3.27 | +3.98% | 36,985,100 | 124,419,904 | 2.08 |
| 2026-09-29 | 3.23 | 3.27 | 3.31 | 3.22 | +0.31% | 21,059,000 | 69,081,784 | 1.19 |
| 2026-09-28 | 3.24 | 3.26 | 3.28 | 3.18 | +0.62% | 27,046,500 | 87,369,584 | 1.52 |
| 2026-09-24 | 3.23 | 3.24 | 3.28 | 3.21 | +0.31% | 21,094,300 | 68,411,280 | 1.19 |
| 2026-09-23 | 3.35 | 3.23 | 3.36 | 3.23 | -3.29% | 25,363,900 | 83,171,872 | 1.43 |
| 2026-09-22 | 3.37 | 3.34 | 3.37 | 3.27 | -0.60% | 30,255,700 | 100,438,120 | 1.70 |
| 2026-09-21 | 3.25 | 3.36 | 3.38 | 3.24 | +2.75% | 28,333,400 | 94,498,496 | 1.60 |
| 2026-09-18 | 3.26 | 3.27 | 3.32 | 3.21 | +0.00% | 27,537,500 | 90,150,376 | 1.55 |
| 2026-09-17 | 3.35 | 3.27 | 3.36 | 3.16 | -1.80% | 46,984,200 | 151,466,016 | 2.65 |
| 2026-09-16 | 3.31 | 3.33 | 3.50 | 3.31 | -0.30% | 36,227,800 | 122,171,312 | 2.04 |
| 2026-09-15 | 3.48 | 3.34 | 3.48 | 3.33 | -3.47% | 34,647,400 | 117,389,472 | 1.95 |
| 2026-09-14 | 3.42 | 3.46 | 3.64 | 3.41 | +1.17% | 43,835,000 | 152,988,304 | 2.47 |
| 2026-09-11 | 3.57 | 3.42 | 3.61 | 3.38 | -3.93% | 51,401,700 | 177,316,384 | 2.90 |
| 2026-09-10 | 3.61 | 3.56 | 3.67 | 3.51 | +0.28% | 65,607,200 | 234,931,680 | 3.70 |
| 2026-09-09 | 3.50 | 3.55 | 3.59 | 3.49 | +0.85% | 41,074,400 | 145,565,904 | 2.31 |
| 2026-09-08 | 3.31 | 3.52 | 3.54 | 3.31 | +5.71% | 47,311,100 | 163,645,504 | 2.66 |
| 2026-09-07 | 3.39 | 3.33 | 3.40 | 3.29 | -0.89% | 23,435,200 | 78,132,952 | 1.32 |
| 2026-09-04 | 3.36 | 3.36 | 3.40 | 3.31 | +0.90% | 25,374,000 | 85,606,888 | 1.43 |
| 2026-09-03 | 3.46 | 3.33 | 3.48 | 3.33 | -3.76% | 34,960,000 | 118,799,280 | 1.97 |
| 2026-09-02 | 3.51 | 3.46 | 3.55 | 3.41 | -0.57% | 42,180,500 | 146,744,720 | 2.38 |
| 2026-09-01 | 3.42 | 3.48 | 3.55 | 3.42 | +1.16% | 31,698,700 | 110,604,248 | 1.79 |
| 2026-08-31 | 3.45 | 3.44 | 3.48 | 3.40 | -0.58% | 27,563,800 | 94,902,120 | 1.55 |
| 2026-08-28 | 3.38 | 3.46 | 3.47 | 3.36 | +2.06% | 30,128,700 | 103,327,440 | 1.70 |
| 2026-08-27 | 3.36 | 3.39 | 3.40 | 3.34 | +0.00% | 20,033,400 | 67,539,000 | 1.13 |
| 2026-08-26 | 3.35 | 3.39 | 3.41 | 3.32 | +0.89% | 24,217,700 | 81,779,552 | 1.36 |
需要全历史数据与程序化访问？
查看 国新能源 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=sh600617 获取全部历史日线。