华电新能
sh600930 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）
3.99
涨跌幅
+0.50%
成交量
114,028,900 股
成交额
455,880,448 元
换手率
1.06%
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 | 3.97 | 3.99 | 4.02 | 3.96 | +0.50% | 114,028,900 | 455,880,448 | 1.06 |
| 2026-10-13 | 3.98 | 3.97 | 4.01 | 3.95 | -0.50% | 113,634,700 | 451,715,616 | 1.06 |
| 2026-10-12 | 3.96 | 3.99 | 4.04 | 3.96 | +0.50% | 148,308,700 | 593,303,488 | 1.38 |
| 2026-10-09 | 3.98 | 3.97 | 4.02 | 3.94 | -0.25% | 128,990,900 | 512,199,744 | 1.20 |
| 2026-10-08 | 3.88 | 3.98 | 3.99 | 3.86 | +2.58% | 218,472,000 | 863,161,408 | 2.03 |
| 2026-09-30 | 3.82 | 3.88 | 3.89 | 3.80 | +1.57% | 88,680,600 | 341,443,648 | 0.83 |
| 2026-09-29 | 3.81 | 3.82 | 3.85 | 3.80 | +0.26% | 46,084,300 | 176,447,920 | 0.43 |
| 2026-09-28 | 3.88 | 3.81 | 3.89 | 3.81 | -1.80% | 113,039,900 | 433,004,224 | 1.05 |
| 2026-09-24 | 3.90 | 3.88 | 3.91 | 3.88 | -0.51% | 81,143,500 | 315,808,288 | 0.76 |
| 2026-09-23 | 3.94 | 3.90 | 3.95 | 3.90 | -1.52% | 100,138,100 | 392,229,568 | 0.93 |
| 2026-09-22 | 3.97 | 3.96 | 3.98 | 3.94 | -0.50% | 85,944,500 | 339,866,944 | 0.80 |
| 2026-09-21 | 3.98 | 3.98 | 3.99 | 3.95 | +0.25% | 88,373,600 | 350,235,744 | 0.82 |
| 2026-09-18 | 3.90 | 3.97 | 3.99 | 3.90 | +1.79% | 212,282,500 | 841,837,440 | 1.98 |
| 2026-09-17 | 3.96 | 3.90 | 3.96 | 3.90 | -2.01% | 141,057,900 | 552,028,416 | 1.31 |
| 2026-09-16 | 3.95 | 3.98 | 3.99 | 3.92 | +0.51% | 151,096,100 | 598,386,368 | 1.41 |
| 2026-09-15 | 3.94 | 3.96 | 3.97 | 3.88 | +0.51% | 185,092,800 | 727,561,024 | 1.72 |
| 2026-09-14 | 3.91 | 3.94 | 3.97 | 3.91 | +0.25% | 97,640,600 | 384,660,736 | 0.91 |
| 2026-09-11 | 3.94 | 3.93 | 3.95 | 3.89 | -0.51% | 112,463,400 | 440,772,288 | 1.05 |
| 2026-09-10 | 3.95 | 3.95 | 3.97 | 3.93 | -0.25% | 91,975,800 | 363,305,792 | 0.86 |
| 2026-09-09 | 3.95 | 3.96 | 3.97 | 3.93 | +0.00% | 87,940,900 | 347,563,136 | 0.82 |
| 2026-09-08 | 3.88 | 3.96 | 3.96 | 3.88 | +1.80% | 142,912,600 | 563,018,048 | 1.33 |
| 2026-09-07 | 3.90 | 3.89 | 3.92 | 3.88 | -0.51% | 70,343,200 | 273,835,424 | 0.65 |
| 2026-09-04 | 3.90 | 3.91 | 3.94 | 3.89 | +0.51% | 101,925,700 | 399,334,336 | 0.95 |
| 2026-09-03 | 3.90 | 3.89 | 3.92 | 3.88 | +0.00% | 72,200,600 | 281,225,824 | 0.67 |
| 2026-09-02 | 3.92 | 3.89 | 3.93 | 3.89 | -1.02% | 88,359,600 | 344,697,760 | 0.82 |
| 2026-09-01 | 3.91 | 3.93 | 3.95 | 3.90 | +0.00% | 78,620,200 | 309,552,320 | 0.73 |
| 2026-08-31 | 3.94 | 3.93 | 3.95 | 3.90 | -0.51% | 75,903,100 | 297,327,936 | 0.71 |
| 2026-08-28 | 3.94 | 3.95 | 3.96 | 3.92 | +0.25% | 69,678,100 | 274,818,560 | 0.65 |
| 2026-08-27 | 3.97 | 3.94 | 3.97 | 3.91 | -1.50% | 118,140,800 | 464,665,440 | 1.10 |
| 2026-08-26 | 3.96 | 4.00 | 4.01 | 3.95 | +0.76% | 91,720,400 | 366,185,856 | 0.85 |
需要全历史数据与程序化访问？
查看 华电新能 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=sh600930 获取全部历史日线。