三峡能源
sh600905 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）
3.55
涨跌幅
+0.00%
成交量
95,024,000 股
成交额
338,331,328 元
换手率
0.33%
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 | 3.54 | 3.55 | 3.58 | 3.53 | +0.00% | 95,024,000 | 338,331,328 | 0.33 |
| 2026-10-13 | 3.56 | 3.55 | 3.57 | 3.53 | -0.56% | 68,789,500 | 243,778,704 | 0.24 |
| 2026-10-12 | 3.55 | 3.57 | 3.58 | 3.54 | +0.56% | 64,229,100 | 229,025,376 | 0.22 |
| 2026-10-09 | 3.53 | 3.55 | 3.55 | 3.52 | +0.57% | 65,254,500 | 230,984,544 | 0.23 |
| 2026-10-08 | 3.52 | 3.53 | 3.55 | 3.52 | +0.28% | 57,026,000 | 201,700,000 | 0.20 |
| 2026-09-30 | 3.52 | 3.52 | 3.53 | 3.51 | +0.00% | 62,862,800 | 221,269,120 | 0.22 |
| 2026-09-29 | 3.53 | 3.52 | 3.56 | 3.52 | -0.28% | 62,096,400 | 219,586,816 | 0.22 |
| 2026-09-28 | 3.61 | 3.53 | 3.62 | 3.53 | -2.22% | 94,982,300 | 337,494,560 | 0.33 |
| 2026-09-24 | 3.64 | 3.61 | 3.65 | 3.61 | -0.82% | 67,215,800 | 243,509,808 | 0.24 |
| 2026-09-23 | 3.64 | 3.64 | 3.66 | 3.63 | +0.00% | 53,570,000 | 195,376,112 | 0.19 |
| 2026-09-22 | 3.64 | 3.64 | 3.65 | 3.64 | +0.00% | 36,222,700 | 132,009,776 | 0.13 |
| 2026-09-21 | 3.63 | 3.64 | 3.65 | 3.63 | -0.27% | 49,423,900 | 179,780,336 | 0.17 |
| 2026-09-18 | 3.63 | 3.65 | 3.65 | 3.62 | +0.55% | 56,778,000 | 206,640,896 | 0.20 |
| 2026-09-17 | 3.65 | 3.63 | 3.66 | 3.62 | -0.82% | 77,757,100 | 282,319,232 | 0.27 |
| 2026-09-16 | 3.68 | 3.66 | 3.69 | 3.65 | -0.54% | 54,003,700 | 197,803,056 | 0.19 |
| 2026-09-15 | 3.66 | 3.68 | 3.69 | 3.65 | +0.27% | 67,658,800 | 248,363,120 | 0.24 |
| 2026-09-14 | 3.66 | 3.67 | 3.70 | 3.65 | +0.27% | 69,631,900 | 256,023,344 | 0.24 |
| 2026-09-11 | 3.70 | 3.66 | 3.70 | 3.65 | -1.08% | 84,219,100 | 309,025,216 | 0.29 |
| 2026-09-10 | 3.69 | 3.70 | 3.71 | 3.68 | +0.00% | 58,627,600 | 216,883,600 | 0.21 |
| 2026-09-09 | 3.70 | 3.70 | 3.72 | 3.68 | +0.00% | 72,473,900 | 268,321,328 | 0.25 |
| 2026-09-08 | 3.68 | 3.70 | 3.71 | 3.67 | +0.54% | 69,799,400 | 257,824,768 | 0.24 |
| 2026-09-07 | 3.68 | 3.68 | 3.69 | 3.67 | +0.00% | 41,259,300 | 151,757,600 | 0.14 |
| 2026-09-04 | 3.68 | 3.68 | 3.70 | 3.67 | +0.27% | 62,994,300 | 232,102,512 | 0.22 |
| 2026-09-03 | 3.67 | 3.67 | 3.70 | 3.67 | +0.00% | 49,009,200 | 180,460,464 | 0.17 |
| 2026-09-02 | 3.69 | 3.67 | 3.70 | 3.66 | -0.54% | 67,163,000 | 246,726,704 | 0.23 |
| 2026-09-01 | 3.69 | 3.69 | 3.72 | 3.69 | -0.54% | 98,100,700 | 362,805,120 | 0.34 |
| 2026-08-31 | 3.72 | 3.71 | 3.72 | 3.68 | -0.27% | 90,861,200 | 335,675,616 | 0.32 |
| 2026-08-28 | 3.71 | 3.72 | 3.73 | 3.70 | +0.00% | 55,003,600 | 204,356,400 | 0.19 |
| 2026-08-27 | 3.74 | 3.72 | 3.74 | 3.70 | -0.53% | 61,168,600 | 227,465,232 | 0.21 |
| 2026-08-26 | 3.71 | 3.74 | 3.75 | 3.70 | +0.54% | 71,063,900 | 265,530,976 | 0.25 |
需要全历史数据与程序化访问？
查看 三峡能源 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=sh600905 获取全部历史日线。