宁波能源
sh600982 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）
5.21
涨跌幅
+0.39%
成交量
37,204,600 股
成交额
195,335,296 元
换手率
3.33%
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 | 5.17 | 5.21 | 5.33 | 5.13 | +0.39% | 37,204,600 | 195,335,296 | 3.33 |
| 2026-10-13 | 5.12 | 5.19 | 5.23 | 5.06 | +0.39% | 26,258,800 | 135,633,616 | 2.35 |
| 2026-10-12 | 5.32 | 5.17 | 5.35 | 5.16 | -2.64% | 33,656,900 | 176,541,552 | 3.01 |
| 2026-10-09 | 5.31 | 5.31 | 5.35 | 5.25 | -0.75% | 46,136,500 | 244,456,512 | 4.13 |
| 2026-10-08 | 5.25 | 5.35 | 5.38 | 5.22 | +0.94% | 66,057,300 | 351,622,944 | 5.91 |
| 2026-09-30 | 5.64 | 5.30 | 5.64 | 5.27 | -3.46% | 111,841,300 | 604,049,920 | 10.01 |
| 2026-09-29 | 5.13 | 5.49 | 5.49 | 5.13 | +10.02% | 48,874,100 | 266,085,328 | 4.37 |
| 2026-09-28 | 4.87 | 4.99 | 5.15 | 4.84 | +2.67% | 46,930,900 | 235,162,000 | 4.20 |
| 2026-09-24 | 4.84 | 4.86 | 4.88 | 4.78 | +0.21% | 13,770,200 | 66,865,296 | 1.23 |
| 2026-09-23 | 5.02 | 4.85 | 5.02 | 4.83 | -3.58% | 32,845,000 | 160,412,752 | 2.94 |
| 2026-09-22 | 5.15 | 5.03 | 5.16 | 5.01 | -2.52% | 32,345,100 | 163,242,272 | 2.89 |
| 2026-09-21 | 5.20 | 5.16 | 5.23 | 5.14 | -0.77% | 20,628,200 | 106,503,648 | 1.85 |
| 2026-09-18 | 5.10 | 5.20 | 5.28 | 5.06 | +1.96% | 35,590,600 | 185,479,824 | 3.18 |
| 2026-09-17 | 5.13 | 5.10 | 5.16 | 5.04 | -1.92% | 38,512,900 | 195,967,248 | 3.45 |
| 2026-09-16 | 5.17 | 5.20 | 5.30 | 5.10 | -0.76% | 43,440,000 | 225,928,896 | 3.89 |
| 2026-09-15 | 5.16 | 5.24 | 5.32 | 5.07 | +0.96% | 54,094,000 | 282,089,248 | 4.84 |
| 2026-09-14 | 5.18 | 5.19 | 5.33 | 5.10 | -0.76% | 54,779,000 | 285,942,816 | 4.90 |
| 2026-09-11 | 5.06 | 5.23 | 5.35 | 4.93 | +3.56% | 78,821,300 | 407,540,256 | 7.05 |
| 2026-09-10 | 5.03 | 5.05 | 5.11 | 4.97 | +0.80% | 38,926,000 | 196,789,312 | 3.48 |
| 2026-09-09 | 4.89 | 5.01 | 5.02 | 4.87 | +1.83% | 24,017,100 | 119,444,488 | 2.15 |
| 2026-09-08 | 4.84 | 4.92 | 4.92 | 4.82 | +1.86% | 17,289,700 | 84,515,312 | 1.55 |
| 2026-09-07 | 4.87 | 4.83 | 4.89 | 4.81 | -1.02% | 14,667,100 | 70,938,960 | 1.31 |
| 2026-09-04 | 4.89 | 4.88 | 4.97 | 4.87 | -0.41% | 17,651,300 | 86,934,752 | 1.58 |
| 2026-09-03 | 4.91 | 4.90 | 4.95 | 4.88 | +0.20% | 13,133,300 | 64,584,624 | 1.18 |
| 2026-09-02 | 4.89 | 4.89 | 4.94 | 4.85 | -0.81% | 12,064,100 | 59,046,788 | 1.08 |
| 2026-09-01 | 4.88 | 4.93 | 4.96 | 4.85 | +1.44% | 18,234,900 | 89,880,352 | 1.63 |
| 2026-08-31 | 4.93 | 4.86 | 4.93 | 4.83 | -1.02% | 13,845,700 | 67,250,816 | 1.24 |
| 2026-08-28 | 4.83 | 4.91 | 4.97 | 4.81 | +1.45% | 19,806,200 | 96,983,200 | 1.77 |
| 2026-08-27 | 4.84 | 4.84 | 4.86 | 4.79 | -0.41% | 12,670,600 | 61,134,528 | 1.13 |
| 2026-08-26 | 4.81 | 4.86 | 4.87 | 4.79 | +0.83% | 12,452,800 | 60,404,840 | 1.11 |
需要全历史数据与程序化访问？
查看 宁波能源 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=sh600982 获取全部历史日线。