力聚热能

sh603391 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）

73.36

涨跌幅

-1.40%

成交量

2,262,900 股

成交额

165,882,240 元

换手率

9.95%

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	74.40	73.36	74.40	72.70	-1.40%	2,262,900	165,882,240	9.95
2026-10-13	70.71	74.40	74.65	69.11	+4.79%	3,548,900	258,389,312	15.60
2026-10-12	70.73	71.00	72.58	69.79	+0.20%	2,595,100	185,279,392	11.41
2026-10-09	71.07	70.86	71.89	67.49	-1.43%	3,671,600	255,412,912	16.14
2026-10-08	69.50	71.89	72.50	68.80	+3.35%	3,292,000	233,840,384	14.47
2026-09-30	69.55	69.56	69.61	66.57	+0.81%	2,922,400	200,810,176	12.85
2026-09-29	68.01	69.00	70.21	66.80	+0.09%	3,564,800	244,575,984	15.67
2026-09-28	67.92	68.94	69.35	66.50	+0.94%	2,879,100	196,420,736	12.66
2026-09-24	67.45	68.30	68.99	67.45	+0.13%	2,354,200	161,039,056	10.35
2026-09-23	66.98	68.21	68.47	66.52	+1.10%	951,100	64,094,928	4.18
2026-09-22	68.91	67.47	69.15	66.80	-0.13%	1,632,900	110,160,536	7.18
2026-09-21	66.99	67.56	68.50	66.28	+2.29%	2,104,200	142,127,392	9.25
2026-09-18	66.30	66.05	67.52	65.63	-0.38%	1,355,700	90,300,040	5.96
2026-09-17	67.99	66.30	67.99	65.61	-0.79%	1,068,700	70,766,520	4.70
2026-09-16	61.51	66.83	67.33	61.51	+2.55%	1,242,400	82,336,000	5.46
2026-09-15	63.51	65.17	65.98	63.05	+0.57%	1,126,800	73,378,256	4.95
2026-09-14	67.60	64.80	68.80	61.40	-4.14%	3,023,200	197,924,736	13.29
2026-09-11	66.45	67.60	68.28	66.45	+0.00%	2,072,200	139,235,248	9.11
2026-09-10	68.99	67.60	69.67	66.65	-0.28%	1,944,900	131,647,176	8.55
2026-09-09	69.30	67.79	69.76	66.89	-1.80%	1,463,300	99,189,144	6.43
2026-09-08	70.52	69.03	72.67	68.51	-2.77%	2,929,400	205,130,144	12.88
2026-09-07	70.14	71.00	71.89	68.24	+0.74%	2,160,300	151,944,816	9.50
2026-09-04	72.59	70.48	73.89	65.90	-2.57%	2,657,000	184,084,816	11.68
2026-09-03	72.71	72.34	75.00	70.62	-0.63%	1,898,900	138,441,728	8.35
2026-09-02	73.26	72.80	73.79	72.01	-0.93%	1,254,800	91,483,144	5.52
2026-09-01	72.10	73.48	75.39	70.53	+1.44%	3,256,800	240,604,480	14.32
2026-08-31	71.51	72.44	72.50	69.45	+2.23%	1,884,300	134,510,864	8.28
2026-08-28	69.24	70.86	71.47	67.90	+2.25%	1,887,200	131,968,472	8.30
2026-08-27	67.90	69.30	69.50	66.51	+2.42%	1,708,100	116,635,552	7.51
2026-08-26	68.60	67.66	69.17	66.83	-2.21%	1,576,400	106,848,296	6.93

需要全历史数据与程序化访问？查看力聚热能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603391 获取全部历史日线。