绿色动力
sh601330 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）
8.25
涨跌幅
+0.00%
成交量
8,183,200 股
成交额
67,756,944 元
换手率
0.83%
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 | 8.28 | 8.25 | 8.35 | 8.22 | +0.00% | 8,183,200 | 67,756,944 | 0.83 |
| 2026-10-13 | 8.32 | 8.25 | 8.32 | 8.15 | -0.84% | 8,374,600 | 68,844,992 | 0.85 |
| 2026-10-12 | 8.22 | 8.32 | 8.46 | 8.21 | +0.97% | 12,437,100 | 103,947,896 | 1.26 |
| 2026-10-09 | 8.28 | 8.24 | 8.31 | 8.15 | -0.96% | 8,838,500 | 72,543,344 | 0.89 |
| 2026-10-08 | 8.15 | 8.32 | 8.35 | 8.11 | +2.21% | 12,798,700 | 105,778,984 | 1.29 |
| 2026-09-30 | 8.22 | 8.14 | 8.32 | 8.13 | -1.45% | 8,115,500 | 66,481,160 | 0.82 |
| 2026-09-29 | 8.18 | 8.26 | 8.29 | 8.12 | +1.10% | 9,623,000 | 79,251,040 | 0.97 |
| 2026-09-28 | 8.03 | 8.17 | 8.22 | 7.99 | +1.74% | 12,576,400 | 102,243,560 | 1.27 |
| 2026-09-24 | 8.01 | 8.03 | 8.09 | 7.95 | +0.37% | 8,920,300 | 71,729,152 | 0.90 |
| 2026-09-23 | 8.15 | 8.00 | 8.17 | 7.95 | -2.32% | 11,584,700 | 92,786,136 | 1.17 |
| 2026-09-22 | 8.38 | 8.19 | 8.39 | 8.10 | -2.27% | 15,503,700 | 127,393,296 | 1.57 |
| 2026-09-21 | 8.32 | 8.38 | 8.45 | 8.30 | +0.12% | 12,258,900 | 102,834,480 | 1.24 |
| 2026-09-18 | 8.37 | 8.37 | 8.47 | 8.29 | +0.12% | 11,288,500 | 94,603,048 | 1.14 |
| 2026-09-17 | 8.23 | 8.36 | 8.39 | 8.15 | +1.21% | 14,279,900 | 118,255,952 | 1.44 |
| 2026-09-16 | 8.16 | 8.26 | 8.30 | 8.14 | +0.73% | 15,025,000 | 123,527,968 | 1.52 |
| 2026-09-15 | 8.30 | 8.20 | 8.42 | 8.18 | -1.20% | 19,862,200 | 164,114,960 | 2.01 |
| 2026-09-14 | 8.29 | 8.30 | 8.50 | 8.28 | -0.72% | 18,583,100 | 155,205,584 | 1.88 |
| 2026-09-11 | 8.20 | 8.36 | 8.42 | 8.13 | +1.70% | 23,933,000 | 198,259,104 | 2.42 |
| 2026-09-10 | 8.25 | 8.22 | 8.39 | 8.15 | -0.84% | 20,315,600 | 167,766,496 | 2.05 |
| 2026-09-09 | 8.12 | 8.29 | 8.36 | 8.07 | +1.34% | 23,730,700 | 195,913,360 | 2.40 |
| 2026-09-08 | 8.02 | 8.18 | 8.30 | 8.01 | +2.12% | 26,125,300 | 212,720,544 | 2.64 |
| 2026-09-07 | 7.90 | 8.01 | 8.01 | 7.84 | +1.14% | 21,303,900 | 169,256,000 | 2.15 |
| 2026-09-04 | 7.90 | 7.92 | 8.00 | 7.79 | +0.25% | 19,792,800 | 156,411,808 | 2.00 |
| 2026-09-03 | 7.84 | 7.90 | 7.94 | 7.78 | +1.15% | 20,142,800 | 158,878,784 | 2.04 |
| 2026-09-02 | 7.90 | 7.81 | 7.99 | 7.76 | -2.01% | 31,635,100 | 248,065,744 | 3.20 |
| 2026-09-01 | 7.82 | 7.97 | 8.13 | 7.70 | +2.05% | 60,885,700 | 482,564,192 | 6.16 |
| 2026-08-31 | 7.48 | 7.81 | 7.81 | 7.48 | +10.00% | 27,787,200 | 214,854,256 | 2.81 |
| 2026-08-28 | 7.06 | 7.10 | 7.12 | 7.03 | +0.42% | 7,632,700 | 54,083,136 | 0.77 |
| 2026-08-27 | 7.06 | 7.07 | 7.07 | 6.97 | -0.14% | 6,638,200 | 46,608,768 | 0.67 |
| 2026-08-26 | 7.05 | 7.08 | 7.11 | 7.03 | +0.43% | 6,068,000 | 42,971,816 | 0.61 |
需要全历史数据与程序化访问？
查看 绿色动力 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=sh601330 获取全部历史日线。