川投能源

sh600674 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）

17.51

涨跌幅

+1.98%

成交量

45,526,200 股

成交额

795,510,656 元

换手率

0.93%

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	17.15	17.51	17.62	17.15	+1.98%	45,526,200	795,510,656	0.93
2026-10-13	17.06	17.17	17.29	16.90	+0.70%	33,753,900	578,630,080	0.69
2026-10-12	17.03	17.05	17.18	17.00	+0.06%	28,048,100	479,741,728	0.58
2026-10-09	16.93	17.04	17.20	16.85	+0.77%	43,995,300	751,341,056	0.90
2026-10-08	16.70	16.91	16.97	16.65	+1.74%	36,518,800	616,089,152	0.75
2026-09-30	16.51	16.62	16.88	16.44	+0.73%	28,271,700	472,853,856	0.58
2026-09-29	16.46	16.50	16.63	16.36	-0.36%	26,690,000	440,207,360	0.55
2026-09-28	16.24	16.56	16.59	16.24	+1.78%	38,853,300	640,730,304	0.80
2026-09-24	16.05	16.27	16.31	16.01	+1.37%	24,942,000	403,904,704	0.51
2026-09-23	15.93	16.05	16.06	15.84	+0.75%	18,816,000	299,891,072	0.39
2026-09-22	15.84	15.93	15.95	15.66	+0.13%	20,255,900	320,273,792	0.42
2026-09-21	15.73	15.91	15.92	15.52	+0.95%	26,785,500	423,117,472	0.55
2026-09-18	15.87	15.76	15.98	15.76	-1.01%	27,960,900	442,872,416	0.57
2026-09-17	15.99	15.92	15.99	15.70	-0.56%	34,581,000	548,075,712	0.71
2026-09-16	16.02	16.01	16.25	15.96	-0.37%	34,322,400	551,633,152	0.70
2026-09-15	16.04	16.07	16.09	15.90	+0.12%	15,776,300	252,704,544	0.32
2026-09-14	15.95	16.05	16.23	15.93	+0.63%	20,459,800	328,982,976	0.42
2026-09-11	16.03	15.95	16.15	15.83	-0.37%	26,399,000	422,873,280	0.54
2026-09-10	15.86	16.01	16.06	15.79	+1.07%	20,383,000	325,305,280	0.42
2026-09-09	15.71	15.84	15.89	15.56	+0.96%	15,304,600	241,057,936	0.31
2026-09-08	15.57	15.69	15.79	15.53	+0.51%	24,010,800	376,530,208	0.49
2026-09-07	15.76	15.61	15.80	15.48	-0.95%	22,502,000	350,795,072	0.46
2026-09-04	15.80	15.76	15.91	15.70	-0.06%	17,380,700	274,274,336	0.36
2026-09-03	16.00	15.77	16.20	15.73	-1.62%	27,790,000	442,638,816	0.57
2026-09-02	15.78	16.03	16.08	15.76	+1.65%	40,204,100	642,285,504	0.82
2026-09-01	15.52	15.77	15.81	15.45	+1.41%	26,057,900	409,177,920	0.53
2026-08-31	15.39	15.55	15.62	15.36	+1.04%	22,240,600	344,945,024	0.46
2026-08-28	15.54	15.39	15.54	15.33	-1.03%	15,463,900	238,124,288	0.32
2026-08-27	15.67	15.55	15.70	15.44	-0.89%	21,468,900	333,746,720	0.44
2026-08-26	15.50	15.69	15.77	15.44	+0.97%	26,600,900	417,377,440	0.55

需要全历史数据与程序化访问？查看川投能源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600674 获取全部历史日线。