京能置业
sh600791 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）
6.40
涨跌幅
-3.18%
成交量
9,204,500 股
成交额
59,799,060 元
换手率
2.04%
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 | 6.59 | 6.40 | 6.64 | 6.35 | -3.18% | 9,204,500 | 59,799,060 | 2.04 |
| 2026-10-13 | 6.43 | 6.61 | 6.70 | 6.14 | +2.01% | 13,899,200 | 89,572,424 | 3.07 |
| 2026-10-12 | 6.70 | 6.48 | 6.76 | 6.42 | -3.57% | 9,428,300 | 61,652,752 | 2.08 |
| 2026-10-09 | 6.65 | 6.72 | 6.90 | 6.29 | +0.15% | 15,820,900 | 103,856,896 | 3.50 |
| 2026-10-08 | 6.83 | 6.71 | 7.09 | 6.62 | -3.31% | 12,835,900 | 87,919,008 | 2.84 |
| 2026-09-30 | 6.97 | 6.94 | 7.00 | 6.46 | -2.25% | 20,920,500 | 141,558,432 | 4.63 |
| 2026-09-29 | 6.90 | 7.10 | 7.16 | 6.76 | +4.72% | 15,716,600 | 110,357,632 | 3.47 |
| 2026-09-28 | 6.94 | 6.78 | 7.00 | 6.66 | -2.02% | 10,278,100 | 69,619,200 | 2.27 |
| 2026-09-24 | 6.99 | 6.92 | 7.09 | 6.88 | -1.42% | 14,645,800 | 101,925,632 | 3.24 |
| 2026-09-23 | 7.23 | 7.02 | 7.38 | 6.98 | -1.96% | 17,544,600 | 126,094,456 | 3.88 |
| 2026-09-22 | 7.22 | 7.16 | 7.29 | 7.06 | -1.38% | 12,149,700 | 86,754,760 | 2.69 |
| 2026-09-21 | 6.96 | 7.26 | 7.31 | 6.84 | +4.31% | 15,637,200 | 111,893,584 | 3.46 |
| 2026-09-18 | 6.83 | 6.96 | 7.00 | 6.82 | +2.05% | 9,461,200 | 65,378,588 | 2.09 |
| 2026-09-17 | 6.77 | 6.82 | 6.86 | 6.68 | +0.44% | 7,789,900 | 52,872,224 | 1.72 |
| 2026-09-16 | 6.60 | 6.79 | 6.84 | 6.59 | +1.34% | 9,889,000 | 66,755,164 | 2.19 |
| 2026-09-15 | 7.04 | 6.70 | 7.08 | 6.67 | -5.37% | 13,515,800 | 92,167,760 | 2.99 |
| 2026-09-14 | 7.02 | 7.08 | 7.17 | 6.96 | -0.28% | 11,837,000 | 83,884,744 | 2.62 |
| 2026-09-11 | 7.28 | 7.10 | 7.40 | 6.88 | -4.31% | 22,091,100 | 155,629,072 | 4.88 |
| 2026-09-10 | 7.56 | 7.42 | 7.60 | 7.32 | -2.37% | 19,025,400 | 141,547,472 | 4.21 |
| 2026-09-09 | 7.96 | 7.60 | 8.05 | 7.55 | -4.88% | 33,468,100 | 258,057,552 | 7.40 |
| 2026-09-08 | 7.98 | 7.99 | 8.30 | 7.91 | -0.25% | 46,318,600 | 372,882,912 | 10.24 |
| 2026-09-07 | 7.21 | 8.01 | 8.01 | 7.21 | +10.03% | 23,546,200 | 184,844,816 | 5.21 |
| 2026-09-04 | 7.10 | 7.28 | 7.71 | 7.10 | +2.54% | 24,929,500 | 185,746,592 | 5.51 |
| 2026-09-03 | 7.30 | 7.10 | 7.32 | 7.10 | -2.74% | 12,418,800 | 88,910,352 | 2.75 |
| 2026-09-02 | 7.28 | 7.30 | 7.50 | 7.00 | -0.41% | 22,879,300 | 165,392,768 | 5.06 |
| 2026-09-01 | 7.12 | 7.33 | 7.45 | 7.12 | -0.68% | 20,366,300 | 148,663,360 | 4.50 |
| 2026-08-31 | 7.88 | 7.38 | 8.16 | 7.28 | -5.26% | 37,943,100 | 288,246,240 | 8.39 |
| 2026-08-28 | 7.58 | 7.79 | 7.98 | 7.49 | +3.45% | 13,745,400 | 107,174,960 | 3.04 |
| 2026-08-27 | 7.33 | 7.53 | 7.59 | 7.30 | +1.48% | 11,514,200 | 86,147,032 | 2.55 |
| 2026-08-26 | 7.75 | 7.42 | 7.77 | 7.40 | -4.01% | 14,699,100 | 110,699,440 | 3.25 |
需要全历史数据与程序化访问？
查看 京能置业 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=sh600791 获取全部历史日线。