华能蒙电
sh600863 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）
5.34
涨跌幅
+4.71%
成交量
192,784,600 股
成交额
1,025,065,280 元
换手率
2.73%
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 | 5.08 | 5.34 | 5.43 | 5.08 | +4.71% | 192,784,600 | 1,025,065,280 | 2.73 |
| 2026-10-13 | 5.19 | 5.10 | 5.19 | 5.03 | -1.73% | 153,952,100 | 787,112,384 | 2.18 |
| 2026-10-12 | 5.16 | 5.19 | 5.34 | 5.13 | +0.19% | 196,021,000 | 1,029,298,624 | 2.78 |
| 2026-10-09 | 5.06 | 5.18 | 5.20 | 5.00 | +1.57% | 225,349,800 | 1,155,043,456 | 3.19 |
| 2026-10-08 | 4.73 | 5.10 | 5.12 | 4.71 | +8.05% | 283,683,800 | 1,413,796,736 | 4.02 |
| 2026-09-30 | 4.69 | 4.72 | 4.73 | 4.66 | +0.85% | 46,645,200 | 219,441,936 | 0.66 |
| 2026-09-29 | 4.70 | 4.68 | 4.76 | 4.65 | -1.27% | 57,775,900 | 271,138,848 | 0.82 |
| 2026-09-28 | 4.62 | 4.74 | 4.79 | 4.61 | +2.16% | 108,293,300 | 510,375,488 | 1.53 |
| 2026-09-24 | 4.61 | 4.64 | 4.67 | 4.57 | +0.65% | 56,610,800 | 261,810,976 | 0.80 |
| 2026-09-23 | 4.73 | 4.61 | 4.73 | 4.60 | -2.74% | 83,008,500 | 385,535,008 | 1.18 |
| 2026-09-22 | 4.74 | 4.74 | 4.76 | 4.69 | -0.21% | 60,660,400 | 286,223,072 | 0.86 |
| 2026-09-21 | 4.73 | 4.75 | 4.77 | 4.71 | +0.42% | 51,306,900 | 243,366,176 | 0.73 |
| 2026-09-18 | 4.68 | 4.73 | 4.75 | 4.67 | +1.07% | 70,433,900 | 333,012,160 | 1.00 |
| 2026-09-17 | 4.76 | 4.68 | 4.77 | 4.64 | -2.30% | 95,512,300 | 448,196,000 | 1.35 |
| 2026-09-16 | 4.78 | 4.79 | 4.86 | 4.73 | -0.62% | 77,008,200 | 369,197,280 | 1.09 |
| 2026-09-15 | 4.85 | 4.82 | 4.90 | 4.79 | -1.23% | 74,775,400 | 361,416,736 | 1.06 |
| 2026-09-14 | 4.78 | 4.88 | 4.91 | 4.77 | +0.83% | 100,502,400 | 488,588,032 | 1.42 |
| 2026-09-11 | 4.87 | 4.84 | 4.88 | 4.71 | -0.62% | 132,449,500 | 636,103,104 | 1.88 |
| 2026-09-10 | 4.85 | 4.87 | 4.94 | 4.80 | -0.20% | 143,408,100 | 698,881,536 | 2.03 |
| 2026-09-09 | 4.78 | 4.88 | 4.92 | 4.74 | +0.83% | 155,071,800 | 752,716,352 | 2.20 |
| 2026-09-08 | 4.64 | 4.84 | 4.86 | 4.62 | +4.09% | 147,474,400 | 697,294,912 | 2.09 |
| 2026-09-07 | 4.75 | 4.65 | 4.77 | 4.62 | -1.48% | 87,232,200 | 407,684,160 | 1.24 |
| 2026-09-04 | 4.72 | 4.72 | 4.79 | 4.70 | +0.00% | 88,619,100 | 420,644,480 | 1.25 |
| 2026-09-03 | 4.65 | 4.72 | 4.78 | 4.63 | +1.07% | 107,870,100 | 510,518,400 | 1.53 |
| 2026-09-02 | 4.68 | 4.67 | 4.75 | 4.66 | -1.06% | 81,395,700 | 381,558,048 | 1.15 |
| 2026-09-01 | 4.61 | 4.72 | 4.73 | 4.60 | +2.39% | 104,401,100 | 488,860,512 | 1.48 |
| 2026-08-31 | 4.69 | 4.61 | 4.69 | 4.60 | -1.50% | 71,270,100 | 329,450,560 | 1.01 |
| 2026-08-28 | 4.68 | 4.68 | 4.70 | 4.65 | -0.85% | 62,330,400 | 291,169,824 | 0.88 |
| 2026-08-27 | 4.68 | 4.72 | 4.72 | 4.64 | +0.21% | 76,069,300 | 356,314,720 | 1.08 |
| 2026-08-26 | 4.62 | 4.71 | 4.72 | 4.61 | +0.86% | 82,418,600 | 385,890,944 | 1.17 |
需要全历史数据与程序化访问？
查看 华能蒙电 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=sh600863 获取全部历史日线。