苏能股份
sh600925 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）
4.43
涨跌幅
+2.55%
成交量
24,777,600 股
成交额
109,605,512 元
换手率
0.36%
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 | 4.32 | 4.43 | 4.47 | 4.30 | +2.55% | 24,777,600 | 109,605,512 | 0.36 |
| 2026-10-13 | 4.29 | 4.32 | 4.33 | 4.26 | +1.17% | 11,702,900 | 50,377,992 | 0.17 |
| 2026-10-12 | 4.24 | 4.27 | 4.29 | 4.23 | +0.95% | 12,642,000 | 53,976,320 | 0.18 |
| 2026-10-09 | 4.20 | 4.23 | 4.25 | 4.18 | +0.95% | 10,493,000 | 44,241,636 | 0.15 |
| 2026-10-08 | 4.18 | 4.19 | 4.20 | 4.16 | +0.24% | 7,519,600 | 31,463,404 | 0.11 |
| 2026-09-30 | 4.12 | 4.18 | 4.18 | 4.10 | +1.95% | 8,530,000 | 35,429,716 | 0.12 |
| 2026-09-29 | 4.10 | 4.10 | 4.14 | 4.06 | +0.24% | 6,547,600 | 26,917,268 | 0.10 |
| 2026-09-28 | 4.07 | 4.09 | 4.09 | 4.03 | +0.25% | 6,881,900 | 27,912,710 | 0.10 |
| 2026-09-24 | 4.06 | 4.08 | 4.10 | 4.05 | +0.49% | 5,792,500 | 23,600,084 | 0.08 |
| 2026-09-23 | 4.12 | 4.06 | 4.13 | 4.05 | -1.93% | 9,868,700 | 40,328,660 | 0.14 |
| 2026-09-22 | 4.15 | 4.14 | 4.15 | 4.11 | +0.00% | 7,389,000 | 30,545,808 | 0.11 |
| 2026-09-21 | 4.11 | 4.14 | 4.14 | 4.08 | +0.98% | 6,727,600 | 27,645,956 | 0.10 |
| 2026-09-18 | 4.12 | 4.10 | 4.15 | 4.10 | -0.73% | 6,596,700 | 27,166,616 | 0.10 |
| 2026-09-17 | 4.10 | 4.13 | 4.13 | 4.07 | +0.24% | 6,570,000 | 26,952,730 | 0.10 |
| 2026-09-16 | 4.09 | 4.12 | 4.13 | 4.08 | +0.49% | 7,299,700 | 29,915,468 | 0.11 |
| 2026-09-15 | 4.17 | 4.10 | 4.17 | 4.10 | -1.68% | 8,263,600 | 34,147,236 | 0.12 |
| 2026-09-14 | 4.20 | 4.17 | 4.22 | 4.16 | -0.71% | 7,383,100 | 30,878,636 | 0.11 |
| 2026-09-11 | 4.27 | 4.20 | 4.29 | 4.19 | -1.87% | 12,970,200 | 54,713,964 | 0.19 |
| 2026-09-10 | 4.35 | 4.28 | 4.36 | 4.27 | -1.38% | 11,044,800 | 47,508,992 | 0.16 |
| 2026-09-09 | 4.24 | 4.34 | 4.34 | 4.23 | +2.36% | 20,262,800 | 87,245,568 | 0.29 |
| 2026-09-08 | 4.20 | 4.24 | 4.25 | 4.16 | +0.95% | 12,688,700 | 53,508,352 | 0.18 |
| 2026-09-07 | 4.20 | 4.20 | 4.21 | 4.16 | +0.00% | 8,798,100 | 36,770,628 | 0.13 |
| 2026-09-04 | 4.24 | 4.20 | 4.24 | 4.18 | -0.47% | 16,200,300 | 68,222,136 | 0.24 |
| 2026-09-03 | 4.22 | 4.22 | 4.30 | 4.22 | -0.24% | 11,443,900 | 48,672,100 | 0.17 |
| 2026-09-02 | 4.46 | 4.23 | 4.46 | 4.23 | -3.86% | 27,988,300 | 120,238,592 | 0.41 |
| 2026-09-01 | 4.41 | 4.40 | 4.51 | 4.39 | -0.23% | 22,594,600 | 100,756,976 | 0.33 |
| 2026-08-31 | 4.36 | 4.41 | 4.43 | 4.35 | +1.15% | 14,733,100 | 64,758,428 | 0.21 |
| 2026-08-28 | 4.38 | 4.36 | 4.39 | 4.34 | -0.23% | 8,730,700 | 38,120,952 | 0.13 |
| 2026-08-27 | 4.37 | 4.37 | 4.40 | 4.34 | -0.23% | 9,981,800 | 43,620,536 | 0.14 |
| 2026-08-26 | 4.41 | 4.38 | 4.41 | 4.31 | -1.79% | 15,822,300 | 69,106,928 | 0.23 |
需要全历史数据与程序化访问？
查看 苏能股份 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=sh600925 获取全部历史日线。