金能科技
sh603113 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）
4.90
涨跌幅
-1.01%
成交量
10,078,300 股
成交额
49,803,776 元
换手率
1.19%
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 | 4.95 | 4.90 | 5.01 | 4.88 | -1.01% | 10,078,300 | 49,803,776 | 1.19 |
| 2026-10-13 | 4.85 | 4.95 | 4.98 | 4.83 | +0.81% | 11,001,200 | 54,145,592 | 1.30 |
| 2026-10-12 | 5.09 | 4.91 | 5.11 | 4.89 | -3.54% | 13,517,500 | 67,252,736 | 1.59 |
| 2026-10-09 | 5.01 | 5.09 | 5.10 | 4.97 | +1.80% | 14,832,500 | 74,759,472 | 1.75 |
| 2026-10-08 | 4.99 | 5.00 | 5.12 | 4.96 | +1.21% | 15,246,300 | 76,389,464 | 1.80 |
| 2026-09-30 | 4.88 | 4.94 | 4.95 | 4.85 | +1.44% | 10,991,500 | 54,003,780 | 1.30 |
| 2026-09-29 | 4.82 | 4.87 | 4.90 | 4.79 | +1.04% | 8,698,900 | 42,262,896 | 1.03 |
| 2026-09-28 | 4.89 | 4.82 | 4.89 | 4.74 | -0.21% | 10,433,100 | 50,049,584 | 1.23 |
| 2026-09-24 | 4.87 | 4.83 | 4.96 | 4.80 | -1.43% | 12,613,100 | 61,309,208 | 1.49 |
| 2026-09-23 | 4.98 | 4.90 | 4.99 | 4.88 | -1.61% | 11,038,100 | 54,282,960 | 1.30 |
| 2026-09-22 | 5.00 | 4.98 | 5.03 | 4.92 | -0.99% | 16,251,600 | 80,858,960 | 1.92 |
| 2026-09-21 | 4.85 | 5.03 | 5.04 | 4.83 | +2.86% | 14,588,700 | 72,469,712 | 1.72 |
| 2026-09-18 | 4.90 | 4.89 | 5.00 | 4.89 | -1.01% | 16,036,100 | 79,051,640 | 1.89 |
| 2026-09-17 | 4.85 | 4.94 | 4.94 | 4.76 | +1.44% | 20,585,300 | 100,457,576 | 2.43 |
| 2026-09-16 | 5.13 | 4.87 | 5.13 | 4.83 | +0.62% | 28,762,600 | 142,185,968 | 3.39 |
| 2026-09-15 | 5.03 | 4.84 | 5.05 | 4.81 | -3.97% | 22,269,000 | 108,814,544 | 2.62 |
| 2026-09-14 | 5.09 | 5.04 | 5.10 | 4.95 | +0.40% | 15,596,600 | 78,495,184 | 1.84 |
| 2026-09-11 | 5.22 | 5.02 | 5.30 | 5.01 | -4.92% | 33,040,000 | 168,148,400 | 3.89 |
| 2026-09-10 | 5.61 | 5.28 | 5.82 | 5.17 | -5.71% | 47,860,200 | 259,457,968 | 5.64 |
| 2026-09-09 | 5.52 | 5.60 | 5.77 | 5.50 | -0.53% | 34,322,900 | 192,174,400 | 4.05 |
| 2026-09-08 | 5.39 | 5.63 | 5.64 | 5.35 | +4.45% | 39,311,500 | 217,631,408 | 4.63 |
| 2026-09-07 | 5.55 | 5.39 | 5.55 | 5.35 | -3.75% | 30,180,400 | 163,459,904 | 3.56 |
| 2026-09-04 | 5.61 | 5.60 | 5.67 | 5.49 | +0.00% | 25,226,500 | 140,902,704 | 2.97 |
| 2026-09-03 | 5.70 | 5.60 | 5.80 | 5.56 | -2.61% | 31,606,000 | 178,178,704 | 3.73 |
| 2026-09-02 | 6.05 | 5.75 | 6.12 | 5.68 | -5.12% | 45,422,500 | 262,995,872 | 5.35 |
| 2026-09-01 | 5.92 | 6.06 | 6.38 | 5.88 | -0.16% | 78,828,800 | 478,699,072 | 9.29 |
| 2026-08-31 | 5.51 | 6.07 | 6.07 | 5.42 | +9.96% | 65,457,600 | 382,993,056 | 7.71 |
| 2026-08-28 | 5.33 | 5.52 | 5.52 | 5.31 | +3.56% | 40,026,000 | 217,505,696 | 4.72 |
| 2026-08-27 | 5.25 | 5.33 | 5.35 | 5.20 | +1.14% | 28,873,700 | 153,203,872 | 3.40 |
| 2026-08-26 | 5.30 | 5.27 | 5.43 | 5.23 | -3.83% | 47,662,000 | 252,634,112 | 5.62 |
需要全历史数据与程序化访问？
查看 金能科技 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=sh603113 获取全部历史日线。