世茂能源

sh605028 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）

21.49

涨跌幅

-3.33%

成交量

1,293,300 股

成交额

28,282,358 元

换手率

0.81%

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	22.23	21.49	22.42	21.44	-3.33%	1,293,300	28,282,358	0.81
2026-10-13	22.64	22.23	22.64	21.69	-1.81%	1,102,900	24,324,816	0.69
2026-10-12	23.29	22.64	23.29	22.56	-2.20%	595,500	13,579,048	0.37
2026-10-09	23.44	23.15	23.68	22.60	-1.20%	1,018,400	23,433,780	0.64
2026-10-08	23.70	23.43	23.96	23.26	-1.35%	1,240,200	29,128,172	0.78
2026-09-30	24.12	23.75	24.57	23.65	-0.59%	1,275,300	30,687,120	0.80
2026-09-29	23.32	23.89	24.21	23.32	-0.87%	956,700	22,837,756	0.60
2026-09-28	24.50	24.10	25.76	24.06	-0.66%	1,686,500	41,262,672	1.05
2026-09-24	24.58	24.26	24.67	23.86	-1.78%	1,487,900	35,975,040	0.93
2026-09-23	23.40	24.70	25.18	23.25	+5.33%	3,302,500	80,636,968	2.06
2026-09-22	23.90	23.45	23.97	23.24	-1.59%	1,211,400	28,489,356	0.76
2026-09-21	24.15	23.83	24.53	23.50	-1.73%	1,670,300	40,114,784	1.04
2026-09-18	23.81	24.25	24.45	23.81	+1.85%	1,109,200	26,889,024	0.69
2026-09-17	24.12	23.81	24.12	23.46	-1.85%	913,700	21,714,144	0.57
2026-09-16	23.85	24.26	24.37	23.75	+1.72%	1,072,500	25,867,914	0.67
2026-09-15	24.17	23.85	24.70	23.83	-2.45%	1,005,100	24,330,668	0.63
2026-09-14	24.80	24.45	24.82	24.11	-0.65%	1,053,300	25,718,976	0.66
2026-09-11	25.07	24.61	25.14	24.40	-2.38%	1,201,100	29,582,272	0.75
2026-09-10	25.90	25.21	26.22	25.15	-2.81%	1,348,600	34,436,784	0.84
2026-09-09	25.62	25.94	26.31	25.45	+1.29%	1,569,000	40,776,072	0.98
2026-09-08	25.08	25.61	25.79	24.93	+1.95%	1,496,800	38,154,524	0.94
2026-09-07	24.80	25.12	25.28	24.42	+1.37%	1,263,400	31,486,286	0.79
2026-09-04	24.34	24.78	25.47	24.34	+1.89%	1,954,200	48,949,808	1.22
2026-09-03	24.03	24.32	24.73	23.92	+1.25%	1,127,000	27,472,936	0.70
2026-09-02	24.83	24.02	24.83	23.94	-2.24%	1,250,600	30,245,116	0.78
2026-09-01	24.41	24.57	24.73	24.16	+0.33%	1,270,200	31,064,400	0.79
2026-08-31	24.26	24.49	24.70	23.86	+0.04%	1,192,100	28,984,932	0.75
2026-08-28	24.29	24.48	24.71	24.12	+0.87%	917,600	22,486,560	0.57
2026-08-27	24.35	24.27	24.47	24.15	-0.94%	596,800	14,488,984	0.37
2026-08-26	24.40	24.50	24.61	24.08	+0.99%	649,400	15,865,788	0.41

需要全历史数据与程序化访问？查看世茂能源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605028 获取全部历史日线。