大连热电
sh600719 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）
7.81
涨跌幅
-1.39%
成交量
21,577,700 股
成交额
170,565,040 元
换手率
5.33%
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 | 7.93 | 7.81 | 8.11 | 7.79 | -1.39% | 21,577,700 | 170,565,040 | 5.33 |
| 2026-10-13 | 7.86 | 7.92 | 8.03 | 7.55 | +0.00% | 19,837,300 | 155,016,800 | 4.90 |
| 2026-10-12 | 8.29 | 7.92 | 8.36 | 7.90 | -5.49% | 20,365,000 | 164,607,680 | 5.03 |
| 2026-10-09 | 8.18 | 8.38 | 8.47 | 7.91 | -0.12% | 35,298,900 | 288,820,256 | 8.72 |
| 2026-10-08 | 8.46 | 8.39 | 8.61 | 8.33 | -3.78% | 47,847,800 | 404,441,920 | 11.83 |
| 2026-09-30 | 8.29 | 8.72 | 9.00 | 8.15 | +6.60% | 66,748,900 | 585,548,800 | 16.50 |
| 2026-09-29 | 7.54 | 8.18 | 8.36 | 7.49 | +4.34% | 46,712,900 | 377,229,312 | 11.55 |
| 2026-09-28 | 7.36 | 7.84 | 8.13 | 7.31 | +6.09% | 42,741,600 | 335,334,368 | 10.56 |
| 2026-09-24 | 7.51 | 7.39 | 7.63 | 7.37 | -2.64% | 15,905,300 | 118,564,976 | 3.93 |
| 2026-09-23 | 8.03 | 7.59 | 8.03 | 7.53 | -5.95% | 28,451,800 | 218,638,192 | 7.03 |
| 2026-09-22 | 8.14 | 8.07 | 8.35 | 8.02 | -1.22% | 20,984,000 | 170,128,208 | 5.19 |
| 2026-09-21 | 8.34 | 8.17 | 8.43 | 8.14 | -2.97% | 38,233,200 | 315,701,824 | 9.45 |
| 2026-09-18 | 7.64 | 8.42 | 8.42 | 7.64 | +10.07% | 41,117,300 | 336,252,640 | 10.16 |
| 2026-09-17 | 7.63 | 7.65 | 7.76 | 7.37 | +0.13% | 17,508,400 | 131,596,664 | 4.33 |
| 2026-09-16 | 7.70 | 7.64 | 7.88 | 7.59 | -0.65% | 13,452,400 | 103,222,208 | 3.32 |
| 2026-09-15 | 7.79 | 7.69 | 7.90 | 7.55 | -2.29% | 19,393,900 | 149,329,264 | 4.79 |
| 2026-09-14 | 7.63 | 7.87 | 7.91 | 7.57 | +3.28% | 23,653,100 | 184,290,976 | 5.85 |
| 2026-09-11 | 7.56 | 7.62 | 7.69 | 7.36 | +0.00% | 16,922,500 | 127,819,648 | 4.18 |
| 2026-09-10 | 7.72 | 7.62 | 7.73 | 7.52 | -1.55% | 14,474,500 | 110,711,776 | 3.58 |
| 2026-09-09 | 7.64 | 7.74 | 7.78 | 7.57 | +1.18% | 13,865,900 | 106,785,808 | 3.43 |
| 2026-09-08 | 7.51 | 7.65 | 7.76 | 7.51 | +0.66% | 10,238,500 | 78,495,184 | 2.53 |
| 2026-09-07 | 7.47 | 7.60 | 7.60 | 7.32 | +2.01% | 9,930,400 | 73,989,560 | 2.45 |
| 2026-09-04 | 7.32 | 7.45 | 7.61 | 7.29 | +2.34% | 15,853,100 | 118,436,688 | 3.92 |
| 2026-09-03 | 7.26 | 7.28 | 7.40 | 7.24 | -0.41% | 9,766,900 | 71,484,168 | 2.41 |
| 2026-09-02 | 7.21 | 7.31 | 7.37 | 7.17 | +0.97% | 10,777,200 | 78,412,424 | 2.66 |
| 2026-09-01 | 7.17 | 7.24 | 7.28 | 7.16 | +1.12% | 8,244,000 | 59,689,688 | 2.04 |
| 2026-08-31 | 7.19 | 7.16 | 7.24 | 7.02 | -0.83% | 6,352,300 | 45,341,268 | 1.57 |
| 2026-08-28 | 7.10 | 7.22 | 7.29 | 7.07 | +1.69% | 9,479,700 | 68,387,296 | 2.34 |
| 2026-08-27 | 7.08 | 7.10 | 7.12 | 7.00 | +0.00% | 6,908,700 | 48,825,020 | 1.71 |
| 2026-08-26 | 6.89 | 7.10 | 7.13 | 6.87 | +2.31% | 11,436,100 | 80,095,808 | 2.83 |
需要全历史数据与程序化访问？
查看 大连热电 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=sh600719 获取全部历史日线。