通宝能源
sh600780 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）
6.21
涨跌幅
+1.14%
成交量
17,343,000 股
成交额
108,026,496 元
换手率
1.51%
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 | 6.13 | 6.21 | 6.28 | 6.13 | +1.14% | 17,343,000 | 108,026,496 | 1.51 |
| 2026-10-13 | 6.15 | 6.14 | 6.20 | 6.08 | -0.97% | 12,646,900 | 77,568,112 | 1.10 |
| 2026-10-12 | 6.17 | 6.20 | 6.26 | 6.16 | +0.32% | 12,870,200 | 80,073,864 | 1.12 |
| 2026-10-09 | 6.18 | 6.18 | 6.23 | 6.10 | -0.32% | 10,902,700 | 67,124,184 | 0.95 |
| 2026-10-08 | 6.13 | 6.20 | 6.24 | 6.12 | +1.14% | 11,928,900 | 73,969,800 | 1.04 |
| 2026-09-30 | 6.11 | 6.13 | 6.16 | 6.08 | +0.49% | 7,127,600 | 43,733,936 | 0.62 |
| 2026-09-29 | 6.07 | 6.10 | 6.15 | 6.07 | +0.00% | 6,479,500 | 39,618,164 | 0.57 |
| 2026-09-28 | 6.05 | 6.10 | 6.13 | 6.05 | +0.16% | 7,516,300 | 45,750,524 | 0.66 |
| 2026-09-24 | 6.11 | 6.09 | 6.15 | 6.07 | -0.65% | 7,527,800 | 45,988,508 | 0.66 |
| 2026-09-23 | 6.18 | 6.13 | 6.20 | 6.12 | -0.65% | 7,259,500 | 44,660,888 | 0.63 |
| 2026-09-22 | 6.23 | 6.17 | 6.24 | 6.15 | -1.28% | 8,858,400 | 54,762,152 | 0.77 |
| 2026-09-21 | 6.18 | 6.25 | 6.25 | 6.10 | +1.63% | 13,999,900 | 86,528,976 | 1.22 |
| 2026-09-18 | 6.13 | 6.15 | 6.25 | 6.13 | +0.00% | 11,724,000 | 72,650,880 | 1.02 |
| 2026-09-17 | 6.24 | 6.15 | 6.25 | 6.05 | -1.91% | 18,509,100 | 113,418,624 | 1.61 |
| 2026-09-16 | 6.24 | 6.27 | 6.35 | 6.23 | +0.00% | 12,854,500 | 80,704,224 | 1.12 |
| 2026-09-15 | 6.29 | 6.27 | 6.35 | 6.23 | -0.48% | 13,815,200 | 86,888,080 | 1.21 |
| 2026-09-14 | 6.24 | 6.30 | 6.39 | 6.22 | +0.32% | 12,882,300 | 81,453,536 | 1.12 |
| 2026-09-11 | 6.36 | 6.28 | 6.37 | 6.23 | -1.57% | 12,064,600 | 75,788,216 | 1.05 |
| 2026-09-10 | 6.36 | 6.38 | 6.44 | 6.32 | -0.31% | 13,881,100 | 88,598,240 | 1.21 |
| 2026-09-09 | 6.28 | 6.40 | 6.41 | 6.27 | +1.75% | 14,910,400 | 94,779,760 | 1.30 |
| 2026-09-08 | 6.22 | 6.29 | 6.29 | 6.21 | +0.96% | 10,396,900 | 65,100,348 | 0.91 |
| 2026-09-07 | 6.33 | 6.23 | 6.36 | 6.21 | -1.58% | 10,742,600 | 67,289,192 | 0.94 |
| 2026-09-04 | 6.28 | 6.33 | 6.41 | 6.28 | +0.64% | 12,573,600 | 79,857,672 | 1.10 |
| 2026-09-03 | 6.28 | 6.29 | 6.40 | 6.28 | -0.47% | 12,750,300 | 80,654,344 | 1.11 |
| 2026-09-02 | 6.39 | 6.32 | 6.47 | 6.28 | -1.25% | 22,436,700 | 142,322,912 | 1.96 |
| 2026-09-01 | 6.24 | 6.40 | 6.48 | 6.20 | +3.06% | 39,900,100 | 255,231,680 | 3.48 |
| 2026-08-31 | 6.21 | 6.21 | 6.40 | 6.15 | +4.37% | 42,415,300 | 266,035,168 | 3.70 |
| 2026-08-28 | 5.90 | 5.95 | 5.96 | 5.88 | +0.68% | 5,790,700 | 34,325,352 | 0.51 |
| 2026-08-27 | 5.95 | 5.91 | 5.95 | 5.87 | -0.67% | 6,546,100 | 38,624,052 | 0.57 |
| 2026-08-26 | 5.85 | 5.95 | 5.95 | 5.85 | +1.71% | 7,508,600 | 44,458,608 | 0.65 |
需要全历史数据与程序化访问？
查看 通宝能源 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=sh600780 获取全部历史日线。