昊华能源

sh601101 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）

13.06

涨跌幅

+1.16%

成交量

15,416,900 股

成交额

201,035,728 元

换手率

1.07%

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	12.80	13.06	13.21	12.79	+1.16%	15,416,900	201,035,728	1.07
2026-10-13	12.87	12.91	13.05	12.70	+0.39%	13,763,500	177,176,528	0.96
2026-10-12	13.20	12.86	13.43	12.75	-2.35%	17,230,200	223,867,472	1.20
2026-10-09	13.10	13.17	13.28	12.98	+0.15%	18,248,000	239,248,688	1.27
2026-10-08	12.83	13.15	13.18	12.68	+3.30%	21,987,100	285,912,288	1.53
2026-09-30	12.67	12.73	12.94	12.53	+1.11%	13,862,400	177,311,904	0.96
2026-09-29	12.80	12.59	12.95	12.27	-2.33%	20,103,900	250,738,608	1.40
2026-09-28	12.93	12.89	13.14	12.54	-1.30%	15,603,900	199,889,680	1.08
2026-09-24	13.08	13.06	13.37	12.99	-1.43%	10,856,600	142,765,776	0.75
2026-09-23	13.40	13.25	13.66	13.20	-2.43%	13,125,100	175,493,584	0.91
2026-09-22	13.30	13.58	13.70	13.15	+0.59%	19,629,100	264,151,888	1.36
2026-09-21	12.82	13.50	13.57	12.70	+4.49%	23,139,300	307,072,032	1.61
2026-09-18	12.87	12.92	13.04	12.80	-0.08%	15,180,800	195,659,296	1.05
2026-09-17	12.95	12.93	13.11	12.82	-1.00%	13,727,100	178,050,880	0.95
2026-09-16	13.18	13.06	13.30	12.99	-0.53%	18,531,800	242,656,384	1.29
2026-09-15	13.12	13.13	13.33	13.05	+0.77%	17,570,500	231,782,848	1.22
2026-09-14	13.23	13.03	13.39	12.98	-1.66%	18,141,900	237,796,864	1.26
2026-09-11	13.62	13.25	13.70	13.20	-2.72%	24,945,600	334,716,160	1.73
2026-09-10	14.05	13.62	14.13	13.58	-3.06%	26,222,500	361,119,680	1.82
2026-09-09	13.55	14.05	14.10	13.50	+3.31%	35,498,800	492,656,096	2.47
2026-09-08	13.47	13.60	13.71	13.23	+1.72%	27,702,400	375,612,640	1.92
2026-09-07	13.67	13.37	13.79	13.10	-3.54%	35,090,300	469,210,464	2.44
2026-09-04	13.81	13.86	14.04	13.46	+1.17%	34,879,900	480,043,968	2.42
2026-09-03	13.71	13.70	14.28	13.62	-1.65%	29,422,800	407,601,952	2.04
2026-09-02	14.92	13.93	15.00	13.73	-4.59%	42,006,100	592,634,944	2.92
2026-09-01	14.70	14.60	15.19	14.53	-2.80%	50,159,600	743,927,936	3.48
2026-08-31	15.10	15.02	15.32	14.44	+1.42%	62,236,100	925,685,376	4.32
2026-08-28	14.27	14.81	14.90	14.07	+4.15%	55,229,000	798,781,248	3.84
2026-08-27	13.39	14.22	14.54	13.34	+6.68%	65,471,400	911,301,504	4.55
2026-08-26	12.90	13.33	13.50	12.75	+1.06%	38,339,000	506,456,512	2.66

需要全历史数据与程序化访问？查看昊华能源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601101 获取全部历史日线。