百川能源
sh600681 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）
3.62
涨跌幅
+0.56%
成交量
24,502,500 股
成交额
89,381,152 元
换手率
1.83%
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 | 3.62 | 3.62 | 3.69 | 3.60 | +0.56% | 24,502,500 | 89,381,152 | 1.83 |
| 2026-10-13 | 3.57 | 3.60 | 3.61 | 3.52 | +1.12% | 16,792,200 | 60,004,784 | 1.25 |
| 2026-10-12 | 3.61 | 3.56 | 3.63 | 3.54 | -0.84% | 19,961,900 | 71,489,672 | 1.49 |
| 2026-10-09 | 3.63 | 3.59 | 3.64 | 3.56 | -1.10% | 24,067,500 | 86,332,864 | 1.80 |
| 2026-10-08 | 3.53 | 3.63 | 3.64 | 3.53 | +3.12% | 37,381,100 | 134,774,112 | 2.79 |
| 2026-09-30 | 3.48 | 3.52 | 3.54 | 3.47 | +1.15% | 19,829,100 | 69,557,112 | 1.48 |
| 2026-09-29 | 3.45 | 3.48 | 3.51 | 3.44 | +0.58% | 17,259,800 | 60,158,464 | 1.29 |
| 2026-09-28 | 3.41 | 3.46 | 3.47 | 3.37 | +1.47% | 19,956,700 | 68,413,952 | 1.49 |
| 2026-09-24 | 3.40 | 3.41 | 3.44 | 3.36 | +0.59% | 16,445,900 | 56,071,768 | 1.23 |
| 2026-09-23 | 3.44 | 3.39 | 3.45 | 3.39 | -1.74% | 16,093,500 | 54,873,412 | 1.20 |
| 2026-09-22 | 3.52 | 3.45 | 3.53 | 3.43 | -1.99% | 24,219,400 | 83,733,280 | 1.81 |
| 2026-09-21 | 3.48 | 3.52 | 3.52 | 3.45 | +1.15% | 13,892,200 | 48,605,068 | 1.04 |
| 2026-09-18 | 3.46 | 3.48 | 3.51 | 3.44 | +0.87% | 17,027,200 | 59,265,216 | 1.27 |
| 2026-09-17 | 3.47 | 3.45 | 3.47 | 3.38 | -1.15% | 24,686,900 | 84,595,456 | 1.84 |
| 2026-09-16 | 3.47 | 3.49 | 3.51 | 3.45 | +0.29% | 17,192,000 | 59,925,208 | 1.28 |
| 2026-09-15 | 3.56 | 3.48 | 3.57 | 3.47 | -1.97% | 22,063,600 | 77,326,344 | 1.65 |
| 2026-09-14 | 3.55 | 3.55 | 3.61 | 3.49 | +0.00% | 24,303,000 | 86,165,464 | 1.81 |
| 2026-09-11 | 3.61 | 3.55 | 3.63 | 3.52 | -1.39% | 31,643,100 | 112,544,712 | 2.36 |
| 2026-09-10 | 3.64 | 3.60 | 3.71 | 3.59 | -1.10% | 33,028,200 | 120,391,872 | 2.47 |
| 2026-09-09 | 3.63 | 3.64 | 3.68 | 3.61 | +0.28% | 31,940,300 | 116,189,408 | 2.38 |
| 2026-09-08 | 3.50 | 3.63 | 3.63 | 3.49 | +3.42% | 38,090,800 | 136,972,544 | 2.84 |
| 2026-09-07 | 3.51 | 3.51 | 3.53 | 3.48 | +0.29% | 17,711,300 | 61,995,776 | 1.32 |
| 2026-09-04 | 3.48 | 3.50 | 3.55 | 3.47 | +0.86% | 22,902,000 | 80,618,880 | 1.71 |
| 2026-09-03 | 3.52 | 3.47 | 3.55 | 3.47 | -1.98% | 26,684,600 | 93,480,816 | 1.99 |
| 2026-09-02 | 3.51 | 3.54 | 3.57 | 3.48 | +1.14% | 41,307,700 | 146,014,224 | 3.08 |
| 2026-09-01 | 3.41 | 3.50 | 3.51 | 3.41 | +2.34% | 31,711,300 | 110,552,480 | 2.37 |
| 2026-08-31 | 3.50 | 3.42 | 3.50 | 3.41 | -2.84% | 32,873,700 | 113,072,024 | 2.45 |
| 2026-08-28 | 3.47 | 3.52 | 3.53 | 3.46 | +1.73% | 24,597,700 | 86,250,632 | 1.84 |
| 2026-08-27 | 3.47 | 3.46 | 3.48 | 3.42 | -0.57% | 20,048,600 | 69,166,280 | 1.50 |
| 2026-08-26 | 3.47 | 3.48 | 3.50 | 3.45 | +0.29% | 15,090,400 | 52,541,192 | 1.13 |
需要全历史数据与程序化访问？
查看 百川能源 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=sh600681 获取全部历史日线。