XD恒源煤
sh600971 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）
8.28
涨跌幅
-0.72%
成交量
14,218,700 股
成交额
118,664,824 元
换手率
1.18%
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 | 8.31 | 8.28 | 8.47 | 8.23 | -0.72% | 14,218,700 | 118,664,824 | 1.18 |
| 2026-10-13 | 8.18 | 8.34 | 8.39 | 8.10 | +2.08% | 15,708,300 | 130,331,696 | 1.31 |
| 2026-10-12 | 8.38 | 8.17 | 8.60 | 8.13 | -2.62% | 14,368,500 | 118,707,544 | 1.20 |
| 2026-10-09 | 8.44 | 8.39 | 8.56 | 8.37 | -0.47% | 15,404,600 | 130,267,176 | 1.28 |
| 2026-10-08 | 8.25 | 8.43 | 8.48 | 8.16 | +2.93% | 15,500,300 | 129,833,440 | 1.29 |
| 2026-09-30 | 8.14 | 8.19 | 8.27 | 8.11 | +0.61% | 7,376,000 | 60,464,544 | 0.61 |
| 2026-09-29 | 8.29 | 8.14 | 8.37 | 8.08 | -2.86% | 10,750,200 | 87,753,368 | 0.90 |
| 2026-09-28 | 8.41 | 8.38 | 8.48 | 8.18 | -0.95% | 12,278,500 | 102,009,992 | 1.02 |
| 2026-09-24 | 8.35 | 8.46 | 8.54 | 8.32 | +0.95% | 11,909,700 | 100,851,272 | 0.99 |
| 2026-09-23 | 8.43 | 8.38 | 8.58 | 8.37 | -1.30% | 9,214,200 | 77,670,472 | 0.77 |
| 2026-09-22 | 8.48 | 8.49 | 8.54 | 8.34 | -0.59% | 11,834,100 | 99,967,432 | 0.99 |
| 2026-09-21 | 8.32 | 8.54 | 8.55 | 8.28 | +2.40% | 12,905,400 | 109,097,632 | 1.08 |
| 2026-09-18 | 8.37 | 8.34 | 8.51 | 8.32 | -1.18% | 11,200,000 | 93,899,424 | 0.93 |
| 2026-09-17 | 8.57 | 8.44 | 8.58 | 8.40 | -1.63% | 11,131,000 | 94,321,208 | 0.93 |
| 2026-09-16 | 8.52 | 8.58 | 8.61 | 8.45 | +0.00% | 13,118,600 | 111,974,368 | 1.09 |
| 2026-09-15 | 8.68 | 8.58 | 8.70 | 8.51 | +0.59% | 9,460,000 | 81,201,648 | 0.79 |
| 2026-09-14 | 8.62 | 8.53 | 8.76 | 8.51 | -1.04% | 14,297,600 | 123,173,936 | 1.19 |
| 2026-09-11 | 8.72 | 8.62 | 8.91 | 8.56 | -1.37% | 19,009,500 | 165,507,744 | 1.58 |
| 2026-09-10 | 8.96 | 8.74 | 9.02 | 8.72 | -2.46% | 15,423,500 | 135,856,864 | 1.29 |
| 2026-09-09 | 8.76 | 8.96 | 9.09 | 8.72 | +1.59% | 15,989,600 | 142,768,176 | 1.33 |
| 2026-09-08 | 8.72 | 8.82 | 8.85 | 8.64 | +1.26% | 14,484,300 | 126,658,144 | 1.21 |
| 2026-09-07 | 8.81 | 8.71 | 8.95 | 8.68 | -2.57% | 16,981,400 | 149,023,104 | 1.42 |
| 2026-09-04 | 8.85 | 8.94 | 9.02 | 8.81 | +0.79% | 15,739,700 | 140,508,144 | 1.31 |
| 2026-09-03 | 8.79 | 8.87 | 9.12 | 8.71 | +1.49% | 22,432,500 | 200,485,136 | 1.87 |
| 2026-09-02 | 9.11 | 8.74 | 9.19 | 8.70 | -2.35% | 32,414,600 | 287,129,984 | 2.70 |
| 2026-09-01 | 9.11 | 8.95 | 9.49 | 8.87 | -2.61% | 45,533,900 | 416,258,208 | 3.79 |
| 2026-08-31 | 9.05 | 9.19 | 9.36 | 8.92 | +1.88% | 30,422,400 | 279,923,040 | 2.54 |
| 2026-08-28 | 8.96 | 9.02 | 9.08 | 8.85 | +0.67% | 18,584,600 | 166,954,112 | 1.55 |
| 2026-08-27 | 8.84 | 8.96 | 9.01 | 8.77 | +0.56% | 17,398,000 | 154,921,888 | 1.45 |
| 2026-08-26 | 8.65 | 8.91 | 8.94 | 8.58 | +2.06% | 25,786,000 | 227,207,376 | 2.15 |
需要全历史数据与程序化访问？
查看 XD恒源煤 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=sh600971 获取全部历史日线。