高能环境
sh603588 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）
13.34
涨跌幅
-4.03%
成交量
56,485,600 股
成交额
759,183,552 元
换手率
3.71%
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 | 13.67 | 13.34 | 13.88 | 13.25 | -4.03% | 56,485,600 | 759,183,552 | 3.71 |
| 2026-10-13 | 14.11 | 13.90 | 14.30 | 13.44 | -6.90% | 84,938,200 | 1,172,237,056 | 5.58 |
| 2026-10-12 | 16.73 | 14.93 | 16.85 | 14.93 | -10.01% | 59,809,200 | 941,488,000 | 3.93 |
| 2026-10-09 | 15.74 | 16.59 | 16.80 | 15.41 | +5.40% | 63,298,800 | 1,012,911,744 | 4.16 |
| 2026-10-08 | 16.61 | 15.74 | 16.96 | 15.66 | -4.84% | 47,189,700 | 764,308,992 | 3.10 |
| 2026-09-30 | 16.50 | 16.54 | 16.88 | 16.28 | +1.78% | 47,438,000 | 786,078,208 | 3.11 |
| 2026-09-29 | 16.53 | 16.25 | 16.60 | 16.15 | -1.34% | 34,284,900 | 560,157,568 | 2.25 |
| 2026-09-28 | 17.09 | 16.47 | 17.19 | 15.95 | -4.36% | 65,124,200 | 1,069,281,408 | 4.28 |
| 2026-09-24 | 17.10 | 17.22 | 17.44 | 16.90 | -1.37% | 50,801,600 | 877,003,776 | 3.34 |
| 2026-09-23 | 16.82 | 17.46 | 17.58 | 16.52 | +3.56% | 74,023,000 | 1,268,694,400 | 4.86 |
| 2026-09-22 | 16.66 | 16.86 | 16.96 | 16.22 | +2.43% | 51,270,300 | 847,976,128 | 3.37 |
| 2026-09-21 | 16.13 | 16.46 | 16.56 | 16.01 | +1.98% | 49,267,600 | 802,098,944 | 3.23 |
| 2026-09-18 | 15.90 | 16.14 | 16.23 | 15.88 | +3.20% | 41,952,600 | 673,165,312 | 2.75 |
| 2026-09-17 | 15.89 | 15.64 | 16.33 | 15.52 | -2.74% | 43,624,400 | 692,115,904 | 2.86 |
| 2026-09-16 | 15.09 | 16.08 | 16.13 | 14.94 | +6.99% | 58,401,800 | 914,012,608 | 3.83 |
| 2026-09-15 | 14.78 | 15.03 | 15.20 | 14.70 | +1.01% | 34,228,500 | 514,753,312 | 2.25 |
| 2026-09-14 | 14.94 | 14.88 | 15.00 | 14.66 | -1.78% | 32,358,100 | 479,525,440 | 2.12 |
| 2026-09-11 | 15.00 | 15.15 | 15.26 | 14.61 | -2.70% | 53,406,300 | 797,919,296 | 3.51 |
| 2026-09-10 | 15.80 | 15.57 | 15.96 | 15.43 | -2.44% | 37,539,000 | 587,129,984 | 2.46 |
| 2026-09-09 | 15.86 | 15.96 | 16.05 | 15.71 | +0.63% | 43,697,900 | 695,321,152 | 2.87 |
| 2026-09-08 | 15.10 | 15.86 | 16.09 | 15.10 | +5.10% | 71,361,800 | 1,128,179,968 | 4.68 |
| 2026-09-07 | 14.80 | 15.09 | 15.20 | 14.65 | +2.58% | 43,781,600 | 655,934,016 | 2.87 |
| 2026-09-04 | 15.13 | 14.71 | 15.33 | 14.52 | -2.13% | 47,849,500 | 716,260,288 | 3.14 |
| 2026-09-03 | 15.30 | 15.03 | 15.64 | 15.02 | -2.40% | 48,326,600 | 736,573,632 | 3.17 |
| 2026-09-02 | 14.61 | 15.40 | 15.65 | 14.39 | +3.98% | 69,558,700 | 1,050,085,632 | 4.57 |
| 2026-09-01 | 15.33 | 14.81 | 15.45 | 14.60 | -3.46% | 56,374,700 | 838,763,264 | 3.70 |
| 2026-08-31 | 15.07 | 15.34 | 15.35 | 14.90 | -1.03% | 54,681,100 | 827,443,520 | 3.59 |
| 2026-08-28 | 15.55 | 15.50 | 15.83 | 15.38 | -0.32% | 60,198,600 | 936,138,112 | 3.95 |
| 2026-08-27 | 14.42 | 15.55 | 15.70 | 14.12 | +7.17% | 100,924,300 | 1,504,373,504 | 6.63 |
| 2026-08-26 | 13.84 | 14.51 | 14.85 | 13.76 | +5.91% | 100,606,500 | 1,457,600,128 | 6.60 |
需要全历史数据与程序化访问？
查看 高能环境 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=sh603588 获取全部历史日线。