平煤股份
sh601666 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）
8.62
涨跌幅
-0.81%
成交量
24,746,900 股
成交额
214,333,200 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 | 8.64 | 8.62 | 8.84 | 8.52 | -0.81% | 24,746,900 | 214,333,200 | 1.00 |
| 2026-10-13 | 8.78 | 8.69 | 8.89 | 8.62 | -0.80% | 20,497,900 | 178,690,272 | 0.83 |
| 2026-10-12 | 8.91 | 8.76 | 9.10 | 8.69 | -2.23% | 30,821,500 | 271,328,384 | 1.25 |
| 2026-10-09 | 8.93 | 8.96 | 9.10 | 8.83 | +1.24% | 24,498,200 | 219,351,264 | 0.99 |
| 2026-10-08 | 8.82 | 8.85 | 9.00 | 8.80 | +0.34% | 18,938,400 | 168,126,368 | 0.77 |
| 2026-09-30 | 8.72 | 8.82 | 8.91 | 8.67 | +1.03% | 17,285,900 | 152,704,800 | 0.70 |
| 2026-09-29 | 8.77 | 8.73 | 8.84 | 8.49 | -0.68% | 22,567,300 | 195,255,520 | 0.91 |
| 2026-09-28 | 8.83 | 8.79 | 8.86 | 8.60 | -0.45% | 20,448,400 | 178,567,136 | 0.83 |
| 2026-09-24 | 8.81 | 8.83 | 8.98 | 8.80 | +0.00% | 15,107,900 | 133,992,248 | 0.61 |
| 2026-09-23 | 9.03 | 8.83 | 9.18 | 8.80 | -2.75% | 22,643,300 | 202,051,072 | 0.92 |
| 2026-09-22 | 8.96 | 9.08 | 9.14 | 8.85 | +0.78% | 24,168,700 | 218,194,160 | 0.98 |
| 2026-09-21 | 8.80 | 9.01 | 9.05 | 8.76 | +1.81% | 18,503,100 | 165,578,144 | 0.75 |
| 2026-09-18 | 8.80 | 8.85 | 8.94 | 8.76 | -1.01% | 23,446,300 | 207,344,976 | 0.95 |
| 2026-09-17 | 8.97 | 8.94 | 9.03 | 8.86 | -0.56% | 16,545,200 | 148,331,584 | 0.67 |
| 2026-09-16 | 9.11 | 8.99 | 9.11 | 8.86 | -0.99% | 21,016,100 | 188,048,928 | 0.85 |
| 2026-09-15 | 9.15 | 9.08 | 9.26 | 9.05 | -0.55% | 18,885,900 | 171,988,496 | 0.76 |
| 2026-09-14 | 9.30 | 9.13 | 9.32 | 9.07 | -1.72% | 22,870,300 | 209,777,184 | 0.93 |
| 2026-09-11 | 9.56 | 9.29 | 9.67 | 9.24 | -2.52% | 18,679,100 | 174,817,088 | 0.76 |
| 2026-09-10 | 9.75 | 9.53 | 9.75 | 9.43 | -1.24% | 25,053,900 | 239,386,400 | 1.01 |
| 2026-09-09 | 9.38 | 9.65 | 9.82 | 9.32 | +2.66% | 39,903,200 | 383,493,024 | 1.62 |
| 2026-09-08 | 9.14 | 9.40 | 9.46 | 9.05 | +2.51% | 31,800,000 | 294,981,600 | 1.29 |
| 2026-09-07 | 9.29 | 9.17 | 9.31 | 8.96 | -1.40% | 34,503,400 | 314,535,520 | 1.40 |
| 2026-09-04 | 9.36 | 9.30 | 9.43 | 9.23 | -0.85% | 26,177,600 | 244,102,224 | 1.06 |
| 2026-09-03 | 9.36 | 9.38 | 9.58 | 9.32 | -0.11% | 32,410,000 | 305,399,264 | 1.31 |
| 2026-09-02 | 9.88 | 9.39 | 9.88 | 9.28 | -2.69% | 55,128,600 | 519,116,608 | 2.23 |
| 2026-09-01 | 9.92 | 9.65 | 10.14 | 9.60 | -4.08% | 55,287,500 | 544,118,912 | 2.24 |
| 2026-08-31 | 10.00 | 10.06 | 10.26 | 9.76 | +1.93% | 54,979,900 | 552,611,008 | 2.23 |
| 2026-08-28 | 9.98 | 9.87 | 10.04 | 9.70 | -0.40% | 24,298,200 | 239,446,928 | 0.98 |
| 2026-08-27 | 9.66 | 9.91 | 10.00 | 9.65 | +1.85% | 37,532,800 | 371,897,088 | 1.52 |
| 2026-08-26 | 9.50 | 9.73 | 9.74 | 9.39 | +1.78% | 29,265,700 | 281,390,752 | 1.19 |
需要全历史数据与程序化访问？
查看 平煤股份 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=sh601666 获取全部历史日线。