华电能源
sh600726 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）
4.83
涨跌幅
-0.21%
成交量
34,140,200 股
成交额
165,884,128 元
换手率
0.46%
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 | 4.83 | 4.83 | 4.91 | 4.80 | -0.21% | 34,140,200 | 165,884,128 | 0.46 |
| 2026-10-13 | 4.80 | 4.84 | 4.90 | 4.71 | +0.21% | 42,800,800 | 205,118,752 | 0.57 |
| 2026-10-12 | 4.96 | 4.83 | 5.00 | 4.83 | -3.01% | 37,040,800 | 181,408,704 | 0.50 |
| 2026-10-09 | 5.02 | 4.98 | 5.04 | 4.80 | -0.60% | 53,730,700 | 264,099,584 | 0.72 |
| 2026-10-08 | 4.96 | 5.01 | 5.04 | 4.95 | +1.01% | 41,322,500 | 206,248,304 | 0.55 |
| 2026-09-30 | 4.99 | 4.96 | 5.01 | 4.95 | +0.00% | 25,407,400 | 126,372,712 | 0.34 |
| 2026-09-29 | 4.97 | 4.96 | 5.03 | 4.94 | +0.00% | 35,238,000 | 175,743,552 | 0.47 |
| 2026-09-28 | 5.03 | 4.96 | 5.04 | 4.90 | -1.39% | 49,226,600 | 243,375,536 | 0.66 |
| 2026-09-24 | 5.07 | 5.03 | 5.08 | 5.01 | -0.79% | 42,382,400 | 213,418,752 | 0.57 |
| 2026-09-23 | 5.27 | 5.07 | 5.27 | 5.06 | -4.16% | 83,021,400 | 424,192,608 | 1.11 |
| 2026-09-22 | 5.32 | 5.29 | 5.38 | 5.24 | -0.19% | 57,288,300 | 304,472,864 | 0.77 |
| 2026-09-21 | 5.21 | 5.30 | 5.34 | 5.21 | +0.57% | 62,656,500 | 331,239,552 | 0.84 |
| 2026-09-18 | 5.09 | 5.27 | 5.33 | 5.08 | +3.74% | 110,355,400 | 577,740,928 | 1.48 |
| 2026-09-17 | 5.22 | 5.08 | 5.22 | 5.04 | -3.05% | 90,701,000 | 462,566,336 | 1.21 |
| 2026-09-16 | 5.13 | 5.24 | 5.30 | 5.10 | +1.75% | 87,971,700 | 460,197,472 | 1.18 |
| 2026-09-15 | 5.32 | 5.15 | 5.39 | 5.14 | -4.10% | 116,647,100 | 609,805,184 | 1.56 |
| 2026-09-14 | 5.41 | 5.37 | 5.64 | 5.32 | -2.01% | 123,839,600 | 676,913,408 | 1.66 |
| 2026-09-11 | 5.81 | 5.48 | 5.81 | 5.45 | -5.84% | 178,931,800 | 997,606,848 | 2.39 |
| 2026-09-10 | 5.46 | 5.82 | 5.91 | 5.42 | +5.82% | 236,943,200 | 1,349,052,928 | 3.17 |
| 2026-09-09 | 5.35 | 5.50 | 5.57 | 5.34 | +2.23% | 117,257,600 | 641,901,504 | 1.57 |
| 2026-09-08 | 5.31 | 5.38 | 5.40 | 5.30 | +0.75% | 58,874,700 | 316,392,256 | 0.79 |
| 2026-09-07 | 5.38 | 5.34 | 5.40 | 5.30 | -0.19% | 50,980,600 | 272,478,848 | 0.68 |
| 2026-09-04 | 5.42 | 5.35 | 5.54 | 5.32 | -1.11% | 74,020,400 | 402,273,600 | 0.99 |
| 2026-09-03 | 5.38 | 5.41 | 5.48 | 5.35 | +0.37% | 55,175,600 | 298,476,800 | 0.74 |
| 2026-09-02 | 5.53 | 5.39 | 5.60 | 5.37 | -2.88% | 70,460,300 | 382,654,656 | 0.94 |
| 2026-09-01 | 5.50 | 5.55 | 5.60 | 5.46 | +0.91% | 69,039,400 | 383,489,568 | 0.92 |
| 2026-08-31 | 5.56 | 5.50 | 5.56 | 5.38 | -1.08% | 66,581,900 | 363,050,976 | 0.89 |
| 2026-08-28 | 5.61 | 5.56 | 5.66 | 5.55 | -1.94% | 75,117,300 | 419,522,048 | 1.00 |
| 2026-08-27 | 5.68 | 5.67 | 5.69 | 5.55 | -2.07% | 107,288,400 | 604,189,248 | 1.44 |
| 2026-08-26 | 5.54 | 5.79 | 5.84 | 5.51 | +4.32% | 147,763,500 | 840,973,312 | 1.98 |
需要全历史数据与程序化访问？
查看 华电能源 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=sh600726 获取全部历史日线。