申能股份
sh600642 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）
9.23
涨跌幅
+0.65%
成交量
22,871,300 股
成交额
211,299,584 元
换手率
0.47%
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 | 9.20 | 9.23 | 9.36 | 9.16 | +0.65% | 22,871,300 | 211,299,584 | 0.47 |
| 2026-10-13 | 9.18 | 9.17 | 9.26 | 9.08 | -0.22% | 22,354,700 | 205,016,864 | 0.46 |
| 2026-10-12 | 9.06 | 9.19 | 9.34 | 9.05 | +1.21% | 23,267,700 | 214,772,864 | 0.48 |
| 2026-10-09 | 9.14 | 9.08 | 9.20 | 9.07 | -0.11% | 25,244,300 | 230,551,184 | 0.52 |
| 2026-10-08 | 8.78 | 9.09 | 9.14 | 8.78 | +3.53% | 30,328,300 | 273,504,960 | 0.62 |
| 2026-09-30 | 8.70 | 8.78 | 8.93 | 8.66 | +0.23% | 24,972,800 | 220,944,096 | 0.51 |
| 2026-09-29 | 8.81 | 8.76 | 8.91 | 8.66 | -0.57% | 19,450,300 | 170,484,208 | 0.40 |
| 2026-09-28 | 8.78 | 8.81 | 8.91 | 8.76 | +0.34% | 19,307,400 | 170,186,016 | 0.39 |
| 2026-09-24 | 8.69 | 8.78 | 8.82 | 8.68 | +0.57% | 14,365,600 | 125,706,008 | 0.29 |
| 2026-09-23 | 8.70 | 8.73 | 8.78 | 8.67 | +0.00% | 13,681,800 | 119,476,992 | 0.28 |
| 2026-09-22 | 8.58 | 8.73 | 8.75 | 8.57 | +1.51% | 19,070,500 | 165,801,952 | 0.39 |
| 2026-09-21 | 8.66 | 8.60 | 8.67 | 8.57 | -0.81% | 13,482,900 | 115,933,600 | 0.28 |
| 2026-09-18 | 8.61 | 8.67 | 8.73 | 8.60 | +0.70% | 15,630,600 | 135,537,296 | 0.32 |
| 2026-09-17 | 8.67 | 8.61 | 8.67 | 8.55 | -0.81% | 15,418,000 | 132,504,768 | 0.32 |
| 2026-09-16 | 8.69 | 8.68 | 8.79 | 8.58 | -0.34% | 16,640,000 | 144,132,352 | 0.34 |
| 2026-09-15 | 8.69 | 8.71 | 8.77 | 8.62 | +0.00% | 15,515,900 | 134,924,848 | 0.32 |
| 2026-09-14 | 8.57 | 8.71 | 8.72 | 8.55 | +1.52% | 17,962,700 | 155,642,288 | 0.37 |
| 2026-09-11 | 8.65 | 8.58 | 8.66 | 8.50 | -0.58% | 18,665,000 | 160,102,752 | 0.38 |
| 2026-09-10 | 8.69 | 8.63 | 8.70 | 8.61 | -0.46% | 11,791,700 | 101,972,840 | 0.24 |
| 2026-09-09 | 8.50 | 8.67 | 8.70 | 8.50 | +1.76% | 17,632,400 | 152,118,656 | 0.36 |
| 2026-09-08 | 8.47 | 8.52 | 8.57 | 8.44 | +0.59% | 11,487,400 | 97,845,128 | 0.23 |
| 2026-09-07 | 8.59 | 8.47 | 8.60 | 8.43 | -1.17% | 17,216,900 | 146,222,976 | 0.35 |
| 2026-09-04 | 8.64 | 8.57 | 8.70 | 8.55 | -0.81% | 14,957,200 | 128,909,696 | 0.31 |
| 2026-09-03 | 8.56 | 8.64 | 8.74 | 8.54 | +0.82% | 15,980,100 | 138,273,312 | 0.33 |
| 2026-09-02 | 8.68 | 8.57 | 8.72 | 8.57 | -1.27% | 18,484,600 | 159,660,768 | 0.38 |
| 2026-09-01 | 8.58 | 8.68 | 8.72 | 8.57 | +0.93% | 26,363,600 | 228,420,240 | 0.54 |
| 2026-08-31 | 8.54 | 8.60 | 8.62 | 8.48 | +1.42% | 30,262,200 | 259,235,136 | 0.62 |
| 2026-08-28 | 8.40 | 8.48 | 8.53 | 8.37 | +0.71% | 29,894,600 | 252,701,408 | 0.61 |
| 2026-08-27 | 8.43 | 8.42 | 8.45 | 8.34 | -0.12% | 23,291,900 | 195,343,888 | 0.48 |
| 2026-08-26 | 8.34 | 8.43 | 8.48 | 8.34 | +0.48% | 20,073,000 | 169,158,416 | 0.41 |
需要全历史数据与程序化访问？
查看 申能股份 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=sh600642 获取全部历史日线。