深圳燃气

sh601139 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）

6.57

涨跌幅

+2.98%

成交量

28,766,700 股

成交额

188,014,528 元

换手率

1.00%

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	6.37	6.57	6.59	6.37	+2.98%	28,766,700	188,014,528	1.00
2026-10-13	6.52	6.38	6.54	6.36	-1.09%	18,972,000	121,879,600	0.66
2026-10-12	6.50	6.45	6.60	6.42	-0.62%	22,179,800	144,182,528	0.77
2026-10-09	6.54	6.49	6.63	6.49	-0.31%	32,218,300	211,672,080	1.12
2026-10-08	6.26	6.51	6.51	6.26	+4.16%	31,790,700	204,198,272	1.11
2026-09-30	6.18	6.25	6.26	6.17	+1.13%	11,450,400	71,374,016	0.40
2026-09-29	6.25	6.18	6.27	6.17	-0.96%	12,990,900	80,594,696	0.45
2026-09-28	6.20	6.24	6.25	6.19	+0.81%	12,879,300	80,043,920	0.45
2026-09-24	6.26	6.19	6.28	6.18	-0.64%	15,010,000	93,303,664	0.52
2026-09-23	6.28	6.23	6.29	6.21	-0.80%	10,692,900	66,703,488	0.37
2026-09-22	6.32	6.28	6.34	6.26	-0.63%	10,377,900	65,208,580	0.36
2026-09-21	6.34	6.32	6.37	6.30	-0.32%	12,746,200	80,511,776	0.44
2026-09-18	6.34	6.34	6.39	6.33	+0.00%	10,177,100	64,684,132	0.35
2026-09-17	6.46	6.34	6.46	6.29	-1.71%	16,623,400	105,574,944	0.58
2026-09-16	6.47	6.45	6.50	6.41	+0.00%	14,276,900	92,117,368	0.50
2026-09-15	6.48	6.45	6.51	6.41	-0.77%	12,642,900	81,687,976	0.44
2026-09-14	6.42	6.50	6.52	6.40	+0.93%	17,271,900	111,896,792	0.60
2026-09-11	6.50	6.44	6.53	6.42	-0.92%	18,136,800	117,004,296	0.63
2026-09-10	6.58	6.50	6.64	6.50	-1.37%	18,588,800	122,198,256	0.65
2026-09-09	6.54	6.59	6.61	6.49	+1.07%	17,057,600	112,105,520	0.59
2026-09-08	6.41	6.52	6.54	6.39	+1.72%	14,390,200	93,352,608	0.50
2026-09-07	6.45	6.41	6.47	6.37	-0.62%	14,201,000	91,027,024	0.49
2026-09-04	6.45	6.45	6.51	6.42	-0.31%	12,881,600	83,330,288	0.45
2026-09-03	6.48	6.47	6.56	6.46	-0.77%	15,495,000	100,788,632	0.54
2026-09-02	6.60	6.52	6.61	6.49	-0.61%	17,528,800	114,612,648	0.61
2026-09-01	6.40	6.56	6.60	6.40	+2.02%	32,780,600	214,644,848	1.14
2026-08-31	6.39	6.43	6.47	6.35	+0.78%	21,319,400	136,942,304	0.74
2026-08-28	6.33	6.38	6.41	6.29	+0.47%	15,932,700	101,352,672	0.55
2026-08-27	6.29	6.35	6.35	6.19	+0.79%	26,769,500	167,769,936	0.93
2026-08-26	6.30	6.30	6.38	6.29	-0.32%	18,994,100	120,417,344	0.66

需要全历史数据与程序化访问？查看深圳燃气日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601139 获取全部历史日线。