嘉泽新能
sh601619 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）
3.81
涨跌幅
-1.30%
成交量
17,844,200 股
成交额
68,529,976 元
换手率
0.70%
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 | 3.84 | 3.81 | 3.88 | 3.80 | -1.30% | 17,844,200 | 68,529,976 | 0.70 |
| 2026-10-13 | 3.90 | 3.86 | 3.90 | 3.83 | -1.53% | 20,222,500 | 78,200,552 | 0.80 |
| 2026-10-12 | 3.97 | 3.92 | 4.01 | 3.90 | -1.26% | 19,860,100 | 78,381,552 | 0.78 |
| 2026-10-09 | 3.93 | 3.97 | 3.99 | 3.89 | +1.02% | 28,086,800 | 110,735,952 | 1.11 |
| 2026-10-08 | 3.89 | 3.93 | 3.97 | 3.88 | +1.03% | 22,183,600 | 87,253,120 | 0.88 |
| 2026-09-30 | 3.86 | 3.89 | 3.92 | 3.83 | +0.78% | 27,696,700 | 107,243,576 | 1.09 |
| 2026-09-29 | 3.80 | 3.86 | 3.92 | 3.78 | +1.31% | 36,074,800 | 139,659,728 | 1.42 |
| 2026-09-28 | 3.92 | 3.81 | 3.93 | 3.74 | -2.56% | 32,586,000 | 124,236,872 | 1.29 |
| 2026-09-24 | 4.00 | 3.91 | 4.01 | 3.91 | -2.49% | 30,337,600 | 119,631,320 | 1.20 |
| 2026-09-23 | 4.04 | 4.01 | 4.06 | 4.00 | -0.74% | 23,154,600 | 93,000,296 | 0.91 |
| 2026-09-22 | 4.09 | 4.04 | 4.10 | 4.04 | -0.98% | 27,011,300 | 109,633,400 | 1.07 |
| 2026-09-21 | 4.09 | 4.08 | 4.12 | 4.07 | -0.73% | 23,821,300 | 97,344,984 | 0.94 |
| 2026-09-18 | 4.17 | 4.11 | 4.20 | 4.10 | -1.20% | 28,113,900 | 116,218,824 | 1.11 |
| 2026-09-17 | 4.13 | 4.16 | 4.20 | 4.04 | -0.24% | 43,748,400 | 180,056,768 | 1.73 |
| 2026-09-16 | 4.08 | 4.17 | 4.24 | 4.08 | +2.71% | 49,104,000 | 204,127,440 | 1.94 |
| 2026-09-15 | 4.04 | 4.06 | 4.11 | 4.00 | +0.25% | 28,027,000 | 113,896,232 | 1.11 |
| 2026-09-14 | 4.12 | 4.05 | 4.19 | 4.02 | -1.94% | 39,490,200 | 161,150,928 | 1.56 |
| 2026-09-11 | 4.16 | 4.13 | 4.16 | 4.04 | -0.96% | 31,913,500 | 130,600,144 | 1.26 |
| 2026-09-10 | 4.17 | 4.17 | 4.21 | 4.12 | -0.24% | 21,250,000 | 88,577,600 | 0.84 |
| 2026-09-09 | 4.16 | 4.18 | 4.21 | 4.14 | +0.00% | 23,156,200 | 96,730,376 | 0.91 |
| 2026-09-08 | 4.11 | 4.18 | 4.22 | 4.09 | +1.70% | 28,043,900 | 116,822,768 | 1.11 |
| 2026-09-07 | 4.20 | 4.11 | 4.23 | 4.09 | -1.20% | 24,134,800 | 99,577,712 | 0.95 |
| 2026-09-04 | 4.07 | 4.16 | 4.27 | 4.05 | +2.97% | 59,061,100 | 245,450,784 | 2.33 |
| 2026-09-03 | 4.05 | 4.04 | 4.09 | 4.03 | -0.49% | 17,506,400 | 71,031,840 | 0.69 |
| 2026-09-02 | 4.08 | 4.06 | 4.09 | 4.02 | -0.49% | 22,964,600 | 93,072,024 | 0.91 |
| 2026-09-01 | 4.06 | 4.08 | 4.13 | 4.05 | +0.00% | 24,369,100 | 99,754,272 | 0.96 |
| 2026-08-31 | 4.10 | 4.08 | 4.13 | 4.04 | -1.21% | 25,530,600 | 103,812,224 | 1.01 |
| 2026-08-28 | 4.08 | 4.13 | 4.15 | 4.05 | +1.23% | 29,268,000 | 120,220,616 | 1.16 |
| 2026-08-27 | 4.05 | 4.08 | 4.08 | 4.01 | +0.25% | 24,335,700 | 98,318,216 | 0.96 |
| 2026-08-26 | 4.05 | 4.07 | 4.10 | 4.02 | +0.49% | 32,891,000 | 133,658,920 | 1.30 |
需要全历史数据与程序化访问？
查看 嘉泽新能 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=sh601619 获取全部历史日线。