弘元绿能
sh603185 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）
14.69
涨跌幅
-1.74%
成交量
17,270,700 股
成交额
256,798,224 元
换手率
2.54%
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 | 14.93 | 14.69 | 15.29 | 14.66 | -1.74% | 17,270,700 | 256,798,224 | 2.54 |
| 2026-10-13 | 14.65 | 14.95 | 15.77 | 14.60 | +0.67% | 23,577,800 | 353,723,872 | 3.47 |
| 2026-10-12 | 14.80 | 14.85 | 15.35 | 14.61 | -0.20% | 18,072,400 | 272,223,072 | 2.66 |
| 2026-10-09 | 14.87 | 14.88 | 14.96 | 14.41 | +0.07% | 16,429,900 | 241,732,272 | 2.42 |
| 2026-10-08 | 15.33 | 14.87 | 15.40 | 14.78 | -1.85% | 22,606,100 | 341,282,048 | 3.33 |
| 2026-09-30 | 13.97 | 15.15 | 15.15 | 13.73 | +10.02% | 16,812,500 | 245,142,448 | 2.48 |
| 2026-09-29 | 13.80 | 13.77 | 13.88 | 13.65 | +0.88% | 4,789,300 | 66,126,520 | 0.71 |
| 2026-09-28 | 13.94 | 13.65 | 14.18 | 13.54 | -1.94% | 6,323,000 | 87,051,200 | 0.93 |
| 2026-09-24 | 14.33 | 13.92 | 14.33 | 13.89 | -2.66% | 4,929,600 | 69,390,096 | 0.73 |
| 2026-09-23 | 14.38 | 14.30 | 14.57 | 14.30 | -0.42% | 5,734,500 | 82,577,072 | 0.84 |
| 2026-09-22 | 14.60 | 14.36 | 14.68 | 14.34 | -1.37% | 5,872,200 | 85,117,248 | 0.86 |
| 2026-09-21 | 14.47 | 14.56 | 14.67 | 14.40 | +0.62% | 8,292,800 | 120,455,328 | 1.22 |
| 2026-09-18 | 14.16 | 14.47 | 14.55 | 14.11 | +2.84% | 8,690,000 | 124,549,520 | 1.28 |
| 2026-09-17 | 14.00 | 14.07 | 14.20 | 13.93 | +0.21% | 4,619,700 | 64,962,812 | 0.68 |
| 2026-09-16 | 13.85 | 14.04 | 14.17 | 13.66 | +1.30% | 5,859,900 | 81,703,920 | 0.86 |
| 2026-09-15 | 13.89 | 13.86 | 14.06 | 13.82 | -0.79% | 4,747,300 | 66,216,456 | 0.70 |
| 2026-09-14 | 14.04 | 13.97 | 14.19 | 13.91 | -0.78% | 6,653,300 | 93,235,232 | 0.98 |
| 2026-09-11 | 14.40 | 14.08 | 14.40 | 13.93 | -2.63% | 6,136,100 | 86,327,992 | 0.90 |
| 2026-09-10 | 14.74 | 14.46 | 14.74 | 14.46 | -2.30% | 4,943,700 | 71,962,024 | 0.73 |
| 2026-09-09 | 14.91 | 14.80 | 15.10 | 14.70 | -1.14% | 4,770,800 | 70,924,976 | 0.70 |
| 2026-09-08 | 15.27 | 14.97 | 15.27 | 14.91 | -1.25% | 6,076,500 | 91,477,256 | 0.89 |
| 2026-09-07 | 14.86 | 15.16 | 15.65 | 14.80 | +2.57% | 14,139,000 | 214,929,952 | 2.08 |
| 2026-09-04 | 14.92 | 14.78 | 15.22 | 14.72 | -0.34% | 7,202,900 | 107,971,056 | 1.06 |
| 2026-09-03 | 14.79 | 14.83 | 14.97 | 14.71 | +0.82% | 5,712,800 | 84,748,240 | 0.84 |
| 2026-09-02 | 14.94 | 14.71 | 14.97 | 14.50 | -2.26% | 8,455,300 | 124,343,640 | 1.25 |
| 2026-09-01 | 15.00 | 15.05 | 15.18 | 14.90 | +0.47% | 9,230,600 | 138,561,840 | 1.36 |
| 2026-08-31 | 16.00 | 14.98 | 16.00 | 14.83 | -7.53% | 16,791,000 | 254,846,000 | 2.47 |
| 2026-08-28 | 16.20 | 16.20 | 16.30 | 15.94 | +0.31% | 9,376,400 | 151,250,752 | 1.38 |
| 2026-08-27 | 16.52 | 16.15 | 16.53 | 16.12 | -2.83% | 7,242,700 | 117,512,704 | 1.07 |
| 2026-08-26 | 16.40 | 16.62 | 16.97 | 16.38 | +1.22% | 5,939,600 | 99,339,352 | 0.87 |
需要全历史数据与程序化访问？
查看 弘元绿能 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=sh603185 获取全部历史日线。