潞安环能

sh601699 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）

15.65

涨跌幅

+0.38%

成交量

23,105,900 股

成交额

361,333,504 元

换手率

0.77%

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	15.47	15.65	15.83	15.41	+0.38%	23,105,900	361,333,504	0.77
2026-10-13	15.47	15.59	15.68	15.30	+0.78%	21,786,700	338,721,312	0.73
2026-10-12	15.50	15.47	16.06	15.33	-0.32%	32,458,700	507,320,480	1.09
2026-10-09	15.28	15.52	15.75	15.20	+1.64%	29,788,700	461,678,592	1.00
2026-10-08	15.12	15.27	15.31	15.04	+1.19%	18,059,100	274,783,040	0.60
2026-09-30	14.83	15.09	15.19	14.70	+2.03%	18,217,900	273,752,640	0.61
2026-09-29	15.18	14.79	15.26	14.56	-2.63%	23,104,700	340,586,720	0.77
2026-09-28	15.29	15.19	15.29	14.93	-1.04%	17,543,300	265,211,840	0.59
2026-09-24	15.39	15.35	15.50	15.24	-0.20%	13,510,200	207,693,504	0.45
2026-09-23	15.62	15.38	15.79	15.35	-2.35%	15,029,200	233,198,144	0.50
2026-09-22	15.52	15.75	15.83	15.25	+0.90%	26,357,900	410,689,984	0.88
2026-09-21	15.18	15.61	15.65	15.04	+2.76%	23,212,600	359,657,632	0.78
2026-09-18	15.18	15.19	15.48	15.10	-0.72%	28,231,700	429,276,480	0.94
2026-09-17	15.61	15.30	15.66	15.29	-1.99%	20,119,200	310,376,224	0.67
2026-09-16	15.62	15.61	15.75	15.44	-0.38%	18,107,600	281,851,744	0.61
2026-09-15	15.66	15.67	15.86	15.55	+0.77%	17,826,900	279,667,424	0.60
2026-09-14	15.77	15.55	15.91	15.46	-1.08%	23,798,200	372,368,512	0.80
2026-09-11	16.21	15.72	16.35	15.58	-3.26%	41,395,400	654,630,272	1.38
2026-09-10	16.70	16.25	16.76	16.18	-2.52%	25,988,800	424,413,792	0.87
2026-09-09	16.12	16.67	16.99	16.06	+3.03%	31,167,900	516,313,632	1.04
2026-09-08	16.00	16.18	16.21	15.90	+1.12%	22,766,800	366,537,056	0.76
2026-09-07	16.47	16.00	16.60	15.85	-3.03%	32,482,000	523,386,464	1.09
2026-09-04	16.50	16.50	16.77	16.35	+0.12%	24,017,500	397,971,360	0.80
2026-09-03	16.61	16.48	16.88	16.23	-0.84%	32,435,800	536,725,056	1.08
2026-09-02	17.50	16.62	17.64	16.58	-4.04%	45,664,400	772,238,400	1.53
2026-09-01	17.60	17.32	18.28	17.15	-3.51%	51,910,900	917,579,008	1.74
2026-08-31	17.22	17.95	18.18	16.95	+4.97%	52,868,100	934,202,368	1.77
2026-08-28	17.41	17.10	17.54	16.88	-1.21%	23,678,600	405,370,880	0.79
2026-08-27	16.94	17.31	17.40	16.87	+1.88%	32,571,000	559,005,696	1.09
2026-08-26	16.58	16.99	17.15	16.35	+1.55%	27,229,000	460,406,112	0.91

需要全历史数据与程序化访问？查看潞安环能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601699 获取全部历史日线。