辽宁能源
sh600758 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）
3.79
涨跌幅
+0.80%
成交量
69,633,000 股
成交额
266,122,368 元
换手率
5.27%
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 | 3.76 | 3.79 | 3.92 | 3.71 | +0.80% | 69,633,000 | 266,122,368 | 5.27 |
| 2026-10-13 | 3.75 | 3.76 | 3.82 | 3.68 | +0.27% | 46,219,200 | 173,318,208 | 3.50 |
| 2026-10-12 | 3.88 | 3.75 | 3.96 | 3.74 | -4.09% | 53,208,300 | 203,224,800 | 4.03 |
| 2026-10-09 | 3.86 | 3.91 | 3.92 | 3.76 | +1.03% | 64,188,800 | 246,153,376 | 4.86 |
| 2026-10-08 | 3.74 | 3.87 | 3.91 | 3.74 | +3.20% | 77,740,100 | 298,793,088 | 5.89 |
| 2026-09-30 | 3.75 | 3.75 | 3.85 | 3.70 | -0.53% | 63,781,500 | 240,654,880 | 4.83 |
| 2026-09-29 | 3.57 | 3.77 | 3.91 | 3.57 | +5.90% | 99,877,000 | 377,223,168 | 7.56 |
| 2026-09-28 | 3.61 | 3.56 | 3.64 | 3.40 | -2.20% | 63,354,800 | 222,201,728 | 4.80 |
| 2026-09-24 | 3.55 | 3.64 | 3.86 | 3.50 | +3.70% | 87,105,100 | 321,735,584 | 6.60 |
| 2026-09-23 | 3.70 | 3.51 | 3.71 | 3.50 | -6.40% | 59,955,700 | 214,432,432 | 4.54 |
| 2026-09-22 | 3.71 | 3.75 | 3.79 | 3.62 | +0.27% | 63,152,200 | 233,800,592 | 4.78 |
| 2026-09-21 | 3.64 | 3.74 | 3.75 | 3.60 | +1.91% | 37,742,700 | 139,092,816 | 2.86 |
| 2026-09-18 | 3.64 | 3.67 | 3.72 | 3.57 | +0.00% | 49,612,300 | 181,270,048 | 3.76 |
| 2026-09-17 | 3.65 | 3.67 | 3.70 | 3.50 | +0.00% | 68,822,500 | 247,713,696 | 5.21 |
| 2026-09-16 | 3.66 | 3.67 | 3.76 | 3.62 | -0.27% | 53,379,500 | 196,616,656 | 4.04 |
| 2026-09-15 | 3.81 | 3.68 | 3.90 | 3.67 | -3.16% | 69,049,800 | 260,231,248 | 5.23 |
| 2026-09-14 | 3.82 | 3.80 | 3.92 | 3.73 | -0.26% | 69,022,600 | 264,275,472 | 5.23 |
| 2026-09-11 | 4.04 | 3.81 | 4.12 | 3.78 | -4.51% | 87,836,400 | 340,819,200 | 6.65 |
| 2026-09-10 | 3.94 | 3.99 | 4.25 | 3.90 | +1.27% | 131,795,000 | 532,411,968 | 9.98 |
| 2026-09-09 | 3.77 | 3.94 | 4.01 | 3.75 | +3.68% | 101,675,700 | 396,559,168 | 7.70 |
| 2026-09-08 | 3.64 | 3.80 | 3.81 | 3.63 | +4.40% | 61,054,700 | 228,522,368 | 4.62 |
| 2026-09-07 | 3.66 | 3.64 | 3.69 | 3.61 | -0.82% | 40,548,100 | 147,739,120 | 3.07 |
| 2026-09-04 | 3.61 | 3.67 | 3.71 | 3.54 | +1.10% | 64,761,700 | 237,284,032 | 4.90 |
| 2026-09-03 | 3.70 | 3.63 | 3.80 | 3.61 | -2.16% | 88,553,600 | 326,942,496 | 6.70 |
| 2026-09-02 | 3.97 | 3.71 | 4.04 | 3.70 | -4.38% | 111,858,700 | 428,146,944 | 8.47 |
| 2026-09-01 | 3.76 | 3.88 | 4.01 | 3.70 | +1.57% | 146,749,500 | 568,255,744 | 11.11 |
| 2026-08-31 | 3.68 | 3.82 | 3.92 | 3.67 | +4.09% | 138,000,200 | 522,285,344 | 10.45 |
| 2026-08-28 | 3.58 | 3.67 | 3.70 | 3.56 | +2.80% | 76,620,400 | 280,300,704 | 5.80 |
| 2026-08-27 | 3.50 | 3.57 | 3.59 | 3.48 | +0.85% | 63,297,000 | 225,035,696 | 4.79 |
| 2026-08-26 | 3.52 | 3.54 | 3.58 | 3.47 | -0.56% | 66,224,300 | 233,927,264 | 5.01 |
需要全历史数据与程序化访问？
查看 辽宁能源 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=sh600758 获取全部历史日线。