云煤能源
sh600792 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）
5.00
涨跌幅
+3.95%
成交量
107,791,800 股
成交额
537,162,688 元
换手率
9.71%
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 | 4.73 | 5.00 | 5.16 | 4.72 | +3.95% | 107,791,800 | 537,162,688 | 9.71 |
| 2026-10-13 | 4.58 | 4.81 | 4.95 | 4.44 | +2.56% | 88,114,000 | 422,051,680 | 7.94 |
| 2026-10-12 | 5.03 | 4.69 | 5.27 | 4.64 | -6.94% | 89,448,000 | 440,933,312 | 8.06 |
| 2026-10-09 | 5.16 | 5.04 | 5.25 | 4.73 | -3.45% | 92,654,400 | 464,280,256 | 8.35 |
| 2026-10-08 | 5.03 | 5.22 | 5.36 | 4.93 | +3.57% | 96,886,200 | 505,869,600 | 8.73 |
| 2026-09-30 | 5.17 | 5.04 | 5.34 | 5.04 | -4.73% | 79,593,400 | 409,801,504 | 7.17 |
| 2026-09-29 | 5.43 | 5.29 | 5.51 | 5.14 | -3.82% | 113,975,200 | 600,502,144 | 10.27 |
| 2026-09-28 | 5.61 | 5.50 | 5.69 | 5.30 | -3.51% | 161,447,800 | 884,382,144 | 14.55 |
| 2026-09-24 | 5.10 | 5.70 | 5.70 | 5.03 | +10.04% | 182,210,900 | 1,020,598,464 | 16.42 |
| 2026-09-23 | 5.58 | 5.18 | 5.69 | 5.18 | -9.91% | 133,721,100 | 714,756,224 | 12.05 |
| 2026-09-22 | 5.30 | 5.75 | 6.01 | 5.21 | +5.31% | 183,429,900 | 1,033,002,304 | 16.53 |
| 2026-09-21 | 5.20 | 5.46 | 5.56 | 5.10 | +3.02% | 126,988,200 | 682,399,424 | 11.44 |
| 2026-09-18 | 5.07 | 5.30 | 5.50 | 5.00 | -0.75% | 154,842,300 | 819,299,776 | 13.95 |
| 2026-09-17 | 4.86 | 5.34 | 5.34 | 4.53 | +10.10% | 157,931,600 | 773,307,392 | 14.23 |
| 2026-09-16 | 5.00 | 4.85 | 5.28 | 4.80 | -8.32% | 172,903,400 | 854,537,664 | 15.58 |
| 2026-09-15 | 5.00 | 5.29 | 5.43 | 4.96 | +7.09% | 204,476,100 | 1,089,108,480 | 18.42 |
| 2026-09-14 | 4.78 | 4.94 | 5.37 | 4.78 | -4.08% | 177,355,700 | 901,852,864 | 15.98 |
| 2026-09-11 | 5.92 | 5.15 | 5.95 | 5.00 | -4.81% | 218,208,000 | 1,249,033,856 | 19.66 |
| 2026-09-10 | 5.39 | 5.41 | 5.41 | 5.01 | +9.96% | 157,279,600 | 833,948,992 | 14.17 |
| 2026-09-09 | 4.56 | 4.92 | 4.92 | 4.48 | +10.07% | 115,327,500 | 539,145,024 | 10.39 |
| 2026-09-08 | 4.07 | 4.47 | 4.47 | 4.07 | +10.10% | 50,002,100 | 215,516,080 | 4.50 |
| 2026-09-07 | 4.03 | 4.06 | 4.09 | 3.95 | +2.01% | 41,195,700 | 165,976,000 | 3.71 |
| 2026-09-04 | 4.00 | 3.98 | 4.10 | 3.88 | -1.73% | 75,419,900 | 303,391,872 | 6.80 |
| 2026-09-03 | 4.28 | 4.05 | 4.43 | 4.04 | -5.81% | 104,974,300 | 440,980,640 | 9.46 |
| 2026-09-02 | 4.86 | 4.30 | 4.86 | 4.23 | -2.71% | 133,769,800 | 608,980,608 | 12.05 |
| 2026-09-01 | 4.01 | 4.42 | 4.42 | 3.98 | +9.95% | 56,334,100 | 241,344,880 | 5.08 |
| 2026-08-31 | 3.98 | 4.02 | 4.05 | 3.91 | +1.52% | 29,754,300 | 118,683,888 | 2.68 |
| 2026-08-28 | 3.90 | 3.96 | 3.99 | 3.85 | +1.80% | 20,879,100 | 82,164,792 | 1.88 |
| 2026-08-27 | 3.85 | 3.89 | 3.92 | 3.81 | +1.04% | 20,562,700 | 79,734,992 | 1.85 |
| 2026-08-26 | 3.78 | 3.85 | 3.89 | 3.74 | +0.79% | 24,544,900 | 94,282,048 | 2.21 |
需要全历史数据与程序化访问？
查看 云煤能源 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=sh600792 获取全部历史日线。