金开新能
sh600821 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）
5.52
涨跌幅
-0.36%
成交量
29,831,400 股
成交额
166,106,048 元
换手率
1.52%
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 | 5.52 | 5.52 | 5.64 | 5.49 | -0.36% | 29,831,400 | 166,106,048 | 1.52 |
| 2026-10-13 | 5.46 | 5.54 | 5.59 | 5.43 | -0.54% | 28,295,000 | 155,687,744 | 1.44 |
| 2026-10-12 | 5.64 | 5.57 | 5.72 | 5.55 | -1.94% | 29,773,600 | 167,466,016 | 1.51 |
| 2026-10-09 | 5.62 | 5.68 | 5.69 | 5.53 | +1.61% | 40,215,100 | 225,343,824 | 2.04 |
| 2026-10-08 | 5.69 | 5.59 | 5.73 | 5.55 | -1.58% | 36,543,700 | 206,072,544 | 1.86 |
| 2026-09-30 | 5.72 | 5.68 | 5.74 | 5.67 | -0.35% | 23,321,200 | 132,863,552 | 1.19 |
| 2026-09-29 | 5.71 | 5.70 | 5.77 | 5.68 | -0.35% | 25,370,300 | 145,330,640 | 1.29 |
| 2026-09-28 | 5.77 | 5.72 | 5.79 | 5.66 | -0.87% | 26,389,100 | 150,574,352 | 1.34 |
| 2026-09-24 | 5.85 | 5.77 | 5.88 | 5.76 | -1.87% | 33,014,600 | 191,540,288 | 1.68 |
| 2026-09-23 | 6.07 | 5.88 | 6.08 | 5.87 | -3.29% | 61,989,200 | 366,699,616 | 3.15 |
| 2026-09-22 | 6.16 | 6.08 | 6.18 | 6.06 | -0.65% | 40,731,000 | 248,468,624 | 2.07 |
| 2026-09-21 | 6.12 | 6.12 | 6.21 | 6.10 | -0.65% | 51,086,100 | 313,793,376 | 2.60 |
| 2026-09-18 | 6.08 | 6.16 | 6.32 | 6.06 | +1.15% | 71,667,000 | 443,995,808 | 3.64 |
| 2026-09-17 | 6.21 | 6.09 | 6.21 | 6.05 | -2.72% | 74,984,000 | 456,860,416 | 3.81 |
| 2026-09-16 | 6.20 | 6.26 | 6.50 | 6.18 | +1.13% | 65,456,700 | 411,306,368 | 3.33 |
| 2026-09-15 | 6.28 | 6.19 | 6.37 | 6.12 | -2.52% | 84,745,600 | 527,881,152 | 4.31 |
| 2026-09-14 | 6.33 | 6.35 | 6.51 | 6.26 | +0.47% | 84,960,200 | 542,285,760 | 4.32 |
| 2026-09-11 | 6.34 | 6.32 | 6.43 | 6.16 | -0.78% | 88,122,800 | 554,112,320 | 4.48 |
| 2026-09-10 | 6.25 | 6.37 | 6.47 | 6.20 | +1.92% | 113,034,900 | 719,978,048 | 5.75 |
| 2026-09-09 | 6.29 | 6.25 | 6.35 | 6.07 | -0.48% | 85,586,500 | 530,727,200 | 4.35 |
| 2026-09-08 | 6.09 | 6.28 | 6.42 | 6.08 | +3.12% | 98,519,200 | 621,591,744 | 5.01 |
| 2026-09-07 | 6.07 | 6.09 | 6.12 | 6.03 | +0.83% | 43,189,500 | 262,189,984 | 2.20 |
| 2026-09-04 | 6.06 | 6.04 | 6.20 | 6.00 | +0.67% | 71,822,600 | 438,170,880 | 3.65 |
| 2026-09-03 | 6.07 | 6.00 | 6.17 | 5.98 | -1.32% | 50,778,100 | 307,793,536 | 2.58 |
| 2026-09-02 | 6.17 | 6.08 | 6.22 | 6.04 | -1.14% | 53,276,600 | 324,950,048 | 2.71 |
| 2026-09-01 | 5.99 | 6.15 | 6.20 | 5.96 | +3.02% | 86,009,900 | 526,236,352 | 4.37 |
| 2026-08-31 | 5.95 | 5.97 | 5.97 | 5.86 | +0.00% | 40,698,900 | 241,460,656 | 2.07 |
| 2026-08-28 | 6.00 | 5.97 | 6.05 | 5.94 | -0.83% | 46,136,500 | 275,901,568 | 2.35 |
| 2026-08-27 | 5.93 | 6.02 | 6.03 | 5.88 | +0.17% | 58,771,000 | 351,210,592 | 2.99 |
| 2026-08-26 | 5.89 | 6.01 | 6.07 | 5.89 | +0.67% | 55,427,700 | 333,055,264 | 2.82 |
需要全历史数据与程序化访问？
查看 金开新能 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=sh600821 获取全部历史日线。