宝丰能源

sh600989 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）

22.80

涨跌幅

+1.97%

成交量

59,418,300 股

成交额

1,359,599,744 元

换手率

0.81%

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	22.56	22.80	23.13	22.50	+1.97%	59,418,300	1,359,599,744	0.81
2026-10-13	22.50	22.36	22.77	22.13	-0.93%	42,506,900	953,822,976	0.58
2026-10-12	23.08	22.57	23.35	22.46	-2.92%	48,902,900	1,115,085,696	0.67
2026-10-09	23.34	23.25	23.43	22.94	-0.30%	58,131,300	1,346,151,552	0.79
2026-10-08	22.99	23.32	23.72	22.82	+3.83%	72,209,400	1,683,179,264	0.98
2026-09-30	22.41	22.46	22.62	22.22	+0.22%	31,110,000	698,894,848	0.42
2026-09-29	22.26	22.41	22.50	21.80	-0.18%	40,355,100	893,337,408	0.55
2026-09-28	22.22	22.45	22.68	22.10	+0.54%	50,340,000	1,128,444,928	0.69
2026-09-24	22.68	22.33	22.90	22.24	-1.11%	37,558,100	845,050,368	0.51
2026-09-23	23.01	22.58	23.06	22.47	-2.71%	55,454,800	1,256,260,864	0.76
2026-09-22	23.53	23.21	23.53	22.89	-2.07%	56,207,600	1,301,709,696	0.77
2026-09-21	23.30	23.70	23.85	23.14	+0.47%	42,572,300	1,005,250,880	0.58
2026-09-18	23.03	23.59	23.70	22.96	+1.55%	50,373,900	1,176,979,584	0.69
2026-09-17	23.64	23.23	23.86	23.20	-3.45%	63,636,500	1,489,512,064	0.87
2026-09-16	24.59	24.06	24.69	23.81	-1.64%	57,031,700	1,375,919,360	0.78
2026-09-15	23.90	24.46	24.86	23.73	+2.04%	64,611,000	1,575,329,664	0.88
2026-09-14	24.30	23.97	24.66	23.83	+0.00%	56,648,300	1,368,074,880	0.77
2026-09-11	25.16	23.97	25.21	23.81	-2.96%	95,490,100	2,318,275,072	1.30
2026-09-10	25.28	24.70	25.58	24.60	-0.84%	79,978,400	2,004,005,248	1.09
2026-09-09	24.47	24.91	25.23	23.95	+2.13%	91,166,600	2,250,617,600	1.24
2026-09-08	23.52	24.39	24.50	23.38	+4.19%	69,188,600	1,655,876,992	0.94
2026-09-07	24.39	23.41	24.49	23.31	-4.06%	72,488,700	1,716,784,128	0.99
2026-09-04	24.41	24.40	24.69	24.10	+0.08%	61,099,500	1,490,680,064	0.83
2026-09-03	24.01	24.38	24.94	24.01	+0.70%	66,397,600	1,625,634,944	0.91
2026-09-02	25.05	24.21	25.35	24.05	-0.66%	94,926,100	2,333,677,056	1.29
2026-09-01	24.29	24.37	24.88	24.24	-1.42%	89,514,000	2,200,389,632	1.22
2026-08-31	24.69	24.72	24.80	23.91	+0.94%	83,061,100	2,031,542,912	1.13
2026-08-28	24.08	24.49	24.54	23.88	+2.04%	64,892,100	1,573,839,104	0.88
2026-08-27	23.08	24.00	24.13	23.07	+3.85%	73,298,300	1,735,750,656	1.00
2026-08-26	22.53	23.11	23.21	22.35	-0.56%	58,912,100	1,350,251,264	0.80

需要全历史数据与程序化访问？查看宝丰能源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600989 获取全部历史日线。