控制台 登录/注册

中国能建

sh601868 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）
2.40
涨跌幅
+0.42%
成交量
270,595,800 股
成交额
652,287,168 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 2.39 2.40 2.43 2.38 +0.42% 270,595,800 652,287,168 0.77
2026-10-13 2.38 2.39 2.40 2.37 +0.00% 201,203,000 479,724,576 0.58
2026-10-12 2.40 2.39 2.41 2.39 +0.00% 163,167,700 391,491,744 0.47
2026-10-09 2.39 2.39 2.40 2.36 +0.42% 252,414,400 601,329,600 0.72
2026-10-08 2.39 2.38 2.41 2.38 -0.42% 255,078,400 611,023,360 0.73
2026-09-30 2.37 2.39 2.40 2.37 +0.84% 185,867,700 443,844,064 0.53
2026-09-29 2.36 2.37 2.39 2.36 +0.42% 113,008,700 268,536,800 0.32
2026-09-28 2.40 2.36 2.41 2.36 -1.67% 200,017,900 474,586,432 0.57
2026-09-24 2.41 2.40 2.42 2.40 -0.41% 140,344,100 337,570,976 0.40
2026-09-23 2.43 2.41 2.45 2.41 -0.82% 175,655,300 426,433,568 0.50
2026-09-22 2.45 2.43 2.46 2.43 -0.82% 148,705,200 363,600,992 0.43
2026-09-21 2.43 2.45 2.46 2.42 +0.82% 189,832,100 463,725,088 0.54
2026-09-18 2.43 2.43 2.45 2.43 -0.82% 162,890,300 396,914,176 0.47
2026-09-17 2.42 2.45 2.46 2.40 +1.24% 286,458,300 695,552,896 0.82
2026-09-16 2.42 2.42 2.43 2.40 +0.00% 168,065,000 405,772,096 0.48
2026-09-15 2.46 2.42 2.47 2.41 -1.63% 260,337,700 633,849,088 0.74
2026-09-14 2.47 2.46 2.49 2.46 -0.40% 161,875,500 399,625,984 0.46
2026-09-11 2.50 2.47 2.51 2.46 -1.59% 294,152,700 727,943,168 0.84
2026-09-10 2.51 2.51 2.52 2.50 +0.00% 186,338,500 467,614,304 0.53
2026-09-09 2.49 2.51 2.53 2.48 +0.80% 293,442,200 735,815,936 0.84
2026-09-08 2.47 2.49 2.50 2.47 +0.81% 226,147,200 562,022,592 0.65
2026-09-07 2.48 2.47 2.49 2.47 -0.40% 109,207,000 270,287,104 0.31
2026-09-04 2.48 2.48 2.50 2.48 +0.00% 189,474,600 471,318,208 0.54
2026-09-03 2.48 2.48 2.49 2.47 +0.40% 146,377,800 362,690,496 0.42
2026-09-02 2.49 2.47 2.50 2.47 -1.20% 195,802,400 485,018,336 0.56
2026-09-01 2.48 2.50 2.51 2.48 +0.40% 201,003,500 502,210,880 0.57
2026-08-31 2.51 2.49 2.51 2.48 -0.80% 203,652,600 507,272,096 0.58
2026-08-28 2.51 2.51 2.52 2.50 +0.00% 129,114,800 324,280,544 0.37
2026-08-27 2.52 2.51 2.53 2.50 -0.79% 181,642,300 455,880,480 0.52
2026-08-26 2.52 2.53 2.54 2.52 +0.40% 182,648,700 461,859,456 0.52
需要全历史数据与程序化访问？ 查看 中国能建 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=sh601868 获取全部历史日线。