节能风电
sh601016 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）
3.17
涨跌幅
-0.31%
成交量
53,859,400 股
成交额
171,636,480 元
换手率
0.89%
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 | 3.17 | 3.17 | 3.22 | 3.16 | -0.31% | 53,859,400 | 171,636,480 | 0.89 |
| 2026-10-13 | 3.20 | 3.18 | 3.21 | 3.14 | -1.24% | 69,200,700 | 219,350,000 | 1.15 |
| 2026-10-12 | 3.26 | 3.22 | 3.28 | 3.21 | -1.23% | 65,474,700 | 212,216,224 | 1.08 |
| 2026-10-09 | 3.28 | 3.26 | 3.28 | 3.21 | -0.61% | 79,185,100 | 256,822,352 | 1.31 |
| 2026-10-08 | 3.27 | 3.28 | 3.30 | 3.26 | +0.61% | 63,081,500 | 206,819,696 | 1.04 |
| 2026-09-30 | 3.25 | 3.26 | 3.27 | 3.23 | +0.00% | 49,230,500 | 160,137,328 | 0.82 |
| 2026-09-29 | 3.25 | 3.26 | 3.28 | 3.23 | +0.31% | 42,943,300 | 140,017,952 | 0.71 |
| 2026-09-28 | 3.23 | 3.25 | 3.27 | 3.23 | +0.00% | 57,285,700 | 185,797,648 | 0.95 |
| 2026-09-24 | 3.26 | 3.25 | 3.27 | 3.24 | -0.91% | 52,304,700 | 170,234,672 | 0.87 |
| 2026-09-23 | 3.34 | 3.28 | 3.35 | 3.27 | -1.80% | 94,879,000 | 312,471,840 | 1.57 |
| 2026-09-22 | 3.39 | 3.34 | 3.39 | 3.33 | -1.47% | 102,152,300 | 342,088,576 | 1.69 |
| 2026-09-21 | 3.40 | 3.39 | 3.43 | 3.37 | -1.17% | 81,820,400 | 277,371,872 | 1.35 |
| 2026-09-18 | 3.38 | 3.43 | 3.45 | 3.35 | +0.59% | 125,168,700 | 427,297,696 | 2.07 |
| 2026-09-17 | 3.39 | 3.41 | 3.49 | 3.30 | -0.58% | 197,172,100 | 663,572,480 | 3.27 |
| 2026-09-16 | 3.43 | 3.43 | 3.49 | 3.38 | -0.87% | 157,058,900 | 537,798,976 | 2.60 |
| 2026-09-15 | 3.39 | 3.46 | 3.52 | 3.32 | +2.06% | 233,781,400 | 802,227,200 | 3.87 |
| 2026-09-14 | 3.37 | 3.39 | 3.46 | 3.35 | -0.59% | 97,505,200 | 331,511,968 | 1.61 |
| 2026-09-11 | 3.41 | 3.41 | 3.42 | 3.33 | -0.87% | 132,556,300 | 447,662,752 | 2.20 |
| 2026-09-10 | 3.38 | 3.44 | 3.45 | 3.35 | +0.88% | 126,319,900 | 431,246,560 | 2.09 |
| 2026-09-09 | 3.36 | 3.41 | 3.42 | 3.34 | +1.19% | 97,206,100 | 329,746,176 | 1.61 |
| 2026-09-08 | 3.32 | 3.37 | 3.38 | 3.32 | +1.20% | 84,196,000 | 282,968,224 | 1.39 |
| 2026-09-07 | 3.34 | 3.33 | 3.35 | 3.31 | -0.30% | 52,333,500 | 174,171,104 | 0.87 |
| 2026-09-04 | 3.31 | 3.34 | 3.40 | 3.31 | +0.91% | 112,996,500 | 379,282,976 | 1.87 |
| 2026-09-03 | 3.31 | 3.31 | 3.34 | 3.29 | +0.00% | 63,951,000 | 212,030,224 | 1.06 |
| 2026-09-02 | 3.35 | 3.31 | 3.37 | 3.30 | -1.78% | 93,154,500 | 309,651,680 | 1.54 |
| 2026-09-01 | 3.34 | 3.37 | 3.39 | 3.33 | +0.60% | 70,662,700 | 238,166,544 | 1.17 |
| 2026-08-31 | 3.39 | 3.35 | 3.39 | 3.33 | -1.18% | 65,276,100 | 218,286,944 | 1.08 |
| 2026-08-28 | 3.39 | 3.39 | 3.41 | 3.37 | -0.59% | 76,357,600 | 258,597,184 | 1.26 |
| 2026-08-27 | 3.41 | 3.41 | 3.42 | 3.37 | -0.29% | 78,390,300 | 266,093,536 | 1.30 |
| 2026-08-26 | 3.40 | 3.42 | 3.43 | 3.38 | +0.29% | 68,163,700 | 232,742,144 | 1.13 |
需要全历史数据与程序化访问？
查看 节能风电 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=sh601016 获取全部历史日线。