大唐发电
sh601991 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）
5.21
涨跌幅
+0.97%
成交量
144,608,500 股
成交额
755,306,688 元
换手率
1.17%
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 | 5.15 | 5.21 | 5.30 | 5.13 | +0.97% | 144,608,500 | 755,306,688 | 1.17 |
| 2026-10-13 | 5.20 | 5.16 | 5.20 | 5.06 | -1.15% | 141,463,100 | 725,242,880 | 1.14 |
| 2026-10-12 | 5.32 | 5.22 | 5.39 | 5.21 | -2.25% | 140,914,900 | 745,558,720 | 1.14 |
| 2026-10-09 | 5.33 | 5.34 | 5.36 | 5.22 | -0.19% | 136,874,900 | 723,159,616 | 1.10 |
| 2026-10-08 | 5.32 | 5.35 | 5.38 | 5.30 | +0.75% | 121,706,800 | 649,837,184 | 0.98 |
| 2026-09-30 | 5.25 | 5.31 | 5.33 | 5.24 | +1.14% | 103,801,200 | 549,682,368 | 0.84 |
| 2026-09-29 | 5.29 | 5.25 | 5.35 | 5.24 | -1.32% | 117,264,800 | 618,452,288 | 0.95 |
| 2026-09-28 | 5.36 | 5.32 | 5.36 | 5.27 | -0.75% | 124,124,100 | 659,226,304 | 1.00 |
| 2026-09-24 | 5.39 | 5.36 | 5.42 | 5.35 | -0.92% | 110,670,100 | 594,802,880 | 0.89 |
| 2026-09-23 | 5.56 | 5.41 | 5.56 | 5.40 | -2.87% | 206,234,500 | 1,122,875,904 | 1.66 |
| 2026-09-22 | 5.59 | 5.57 | 5.62 | 5.55 | -0.36% | 159,891,300 | 893,125,760 | 1.29 |
| 2026-09-21 | 5.58 | 5.59 | 5.62 | 5.55 | +0.18% | 129,735,900 | 723,790,208 | 1.05 |
| 2026-09-18 | 5.51 | 5.58 | 5.65 | 5.50 | +1.45% | 203,447,900 | 1,136,342,400 | 1.64 |
| 2026-09-17 | 5.55 | 5.50 | 5.58 | 5.46 | -1.61% | 176,766,200 | 973,528,000 | 1.43 |
| 2026-09-16 | 5.55 | 5.59 | 5.63 | 5.48 | +0.54% | 195,664,800 | 1,087,991,168 | 1.58 |
| 2026-09-15 | 5.65 | 5.56 | 5.72 | 5.54 | -2.11% | 204,392,800 | 1,143,080,576 | 1.65 |
| 2026-09-14 | 5.70 | 5.68 | 5.88 | 5.67 | -1.73% | 223,751,800 | 1,288,562,816 | 1.80 |
| 2026-09-11 | 5.94 | 5.78 | 6.03 | 5.78 | -3.99% | 329,488,700 | 1,931,043,328 | 2.66 |
| 2026-09-10 | 5.75 | 6.02 | 6.10 | 5.67 | +3.26% | 473,516,200 | 2,803,052,288 | 3.82 |
| 2026-09-09 | 5.61 | 5.83 | 5.89 | 5.56 | +3.55% | 343,882,500 | 1,973,936,896 | 2.77 |
| 2026-09-08 | 5.58 | 5.63 | 5.63 | 5.56 | +0.54% | 155,526,500 | 870,290,496 | 1.25 |
| 2026-09-07 | 5.60 | 5.60 | 5.60 | 5.52 | +0.36% | 129,306,900 | 720,413,696 | 1.04 |
| 2026-09-04 | 5.61 | 5.58 | 5.68 | 5.56 | -0.36% | 169,438,800 | 954,405,568 | 1.37 |
| 2026-09-03 | 5.67 | 5.60 | 5.70 | 5.58 | -1.23% | 151,140,100 | 851,902,080 | 1.22 |
| 2026-09-02 | 5.82 | 5.67 | 5.83 | 5.66 | -3.24% | 213,862,500 | 1,220,166,016 | 1.73 |
| 2026-09-01 | 5.85 | 5.86 | 5.94 | 5.83 | +0.17% | 181,296,300 | 1,066,420,544 | 1.46 |
| 2026-08-31 | 5.81 | 5.85 | 5.88 | 5.75 | -0.68% | 179,288,300 | 1,040,996,224 | 1.45 |
| 2026-08-28 | 5.90 | 5.89 | 5.95 | 5.88 | -1.01% | 152,359,100 | 899,852,736 | 1.23 |
| 2026-08-27 | 5.88 | 5.95 | 5.95 | 5.80 | +0.17% | 245,848,200 | 1,445,277,952 | 1.98 |
| 2026-08-26 | 5.80 | 5.94 | 5.96 | 5.76 | +0.68% | 225,911,600 | 1,327,718,016 | 1.82 |
需要全历史数据与程序化访问？
查看 大唐发电 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=sh601991 获取全部历史日线。