重庆燃气
sh600917 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）
4.93
涨跌幅
+0.61%
成交量
7,615,400 股
成交额
37,688,748 元
换手率
0.49%
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 | 4.92 | 4.93 | 4.98 | 4.91 | +0.61% | 7,615,400 | 37,688,748 | 0.49 |
| 2026-10-13 | 4.88 | 4.90 | 4.92 | 4.83 | -0.20% | 5,700,400 | 27,792,520 | 0.37 |
| 2026-10-12 | 4.94 | 4.91 | 4.98 | 4.89 | -1.01% | 4,654,800 | 22,921,804 | 0.30 |
| 2026-10-09 | 4.94 | 4.96 | 5.01 | 4.89 | +0.00% | 6,612,700 | 32,650,456 | 0.42 |
| 2026-10-08 | 4.84 | 4.96 | 5.00 | 4.83 | +2.48% | 11,397,100 | 56,291,380 | 0.73 |
| 2026-09-30 | 4.81 | 4.84 | 4.86 | 4.79 | +1.04% | 4,299,100 | 20,738,812 | 0.28 |
| 2026-09-29 | 4.78 | 4.79 | 4.83 | 4.78 | -0.42% | 3,833,600 | 18,425,088 | 0.25 |
| 2026-09-28 | 4.79 | 4.81 | 4.81 | 4.76 | +0.42% | 4,273,000 | 20,448,148 | 0.27 |
| 2026-09-24 | 4.83 | 4.79 | 4.84 | 4.77 | -0.42% | 3,625,200 | 17,402,752 | 0.23 |
| 2026-09-23 | 4.89 | 4.81 | 4.91 | 4.81 | -1.84% | 5,719,400 | 27,684,848 | 0.37 |
| 2026-09-22 | 4.90 | 4.90 | 4.94 | 4.87 | -0.61% | 5,440,000 | 26,628,668 | 0.35 |
| 2026-09-21 | 4.86 | 4.93 | 4.93 | 4.85 | +1.02% | 5,711,300 | 27,977,556 | 0.37 |
| 2026-09-18 | 4.90 | 4.88 | 4.95 | 4.87 | -0.81% | 5,813,300 | 28,540,254 | 0.37 |
| 2026-09-17 | 4.90 | 4.92 | 4.92 | 4.81 | +0.00% | 6,966,500 | 33,802,488 | 0.45 |
| 2026-09-16 | 4.92 | 4.92 | 5.00 | 4.90 | -0.20% | 8,271,800 | 40,891,408 | 0.53 |
| 2026-09-15 | 5.05 | 4.93 | 5.14 | 4.92 | -2.38% | 11,701,400 | 58,401,188 | 0.75 |
| 2026-09-14 | 5.00 | 5.05 | 5.11 | 4.99 | +0.40% | 10,523,200 | 53,102,404 | 0.67 |
| 2026-09-11 | 5.17 | 5.03 | 5.22 | 5.00 | -2.71% | 18,345,100 | 92,965,000 | 1.18 |
| 2026-09-10 | 5.08 | 5.17 | 5.47 | 5.05 | +2.17% | 26,090,200 | 136,783,360 | 1.67 |
| 2026-09-09 | 5.00 | 5.06 | 5.08 | 5.00 | +0.80% | 7,874,300 | 39,743,680 | 0.50 |
| 2026-09-08 | 4.92 | 5.02 | 5.03 | 4.90 | +2.03% | 8,463,900 | 42,265,864 | 0.54 |
| 2026-09-07 | 4.91 | 4.92 | 4.92 | 4.87 | +0.41% | 4,370,400 | 21,389,460 | 0.28 |
| 2026-09-04 | 4.92 | 4.90 | 4.96 | 4.88 | -0.61% | 6,874,100 | 33,830,416 | 0.44 |
| 2026-09-03 | 5.00 | 4.93 | 5.01 | 4.91 | -1.99% | 9,319,500 | 46,159,036 | 0.60 |
| 2026-09-02 | 4.96 | 5.03 | 5.06 | 4.93 | +1.82% | 12,849,800 | 64,397,496 | 0.82 |
| 2026-09-01 | 4.91 | 4.94 | 4.99 | 4.88 | +1.02% | 9,107,900 | 45,129,868 | 0.58 |
| 2026-08-31 | 4.87 | 4.89 | 4.92 | 4.85 | +0.62% | 7,652,700 | 37,408,632 | 0.49 |
| 2026-08-28 | 4.81 | 4.86 | 4.88 | 4.79 | +1.25% | 9,137,400 | 44,185,520 | 0.59 |
| 2026-08-27 | 4.84 | 4.80 | 4.86 | 4.76 | -1.03% | 7,548,500 | 36,163,768 | 0.48 |
| 2026-08-26 | 4.86 | 4.85 | 4.87 | 4.82 | +0.00% | 5,628,500 | 27,330,036 | 0.36 |
需要全历史数据与程序化访问？
查看 重庆燃气 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=sh600917 获取全部历史日线。