九丰能源

sh605090 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）

30.39

涨跌幅

-0.43%

成交量

6,417,200 股

成交额

196,009,056 元

换手率

0.91%

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	30.29	30.39	31.04	30.20	-0.43%	6,417,200	196,009,056	0.91
2026-10-13	30.14	30.52	30.59	29.64	+0.53%	5,543,600	166,791,648	0.79
2026-10-12	31.00	30.36	31.18	30.23	-2.82%	6,897,700	210,438,288	0.98
2026-10-09	31.57	31.24	31.80	30.90	-1.42%	7,948,700	248,619,840	1.13
2026-10-08	31.38	31.69	32.15	31.34	+1.41%	8,421,900	267,437,152	1.19
2026-09-30	30.48	31.25	31.60	30.35	+3.03%	8,547,400	266,680,384	1.21
2026-09-29	30.69	30.33	30.98	30.30	-2.00%	5,495,600	167,549,248	0.78
2026-09-28	31.36	30.95	31.49	30.73	-1.40%	5,153,800	159,700,464	0.73
2026-09-24	31.79	31.39	31.99	31.28	-1.26%	5,468,600	172,746,816	0.77
2026-09-23	32.49	31.79	32.54	31.75	-2.15%	6,095,100	194,902,032	0.86
2026-09-22	32.80	32.49	33.00	32.42	-0.79%	7,788,900	254,304,880	1.10
2026-09-21	32.67	32.75	32.85	32.52	+0.24%	5,904,000	192,951,760	0.84
2026-09-18	32.69	32.67	32.83	32.33	+1.08%	6,101,200	199,041,920	0.86
2026-09-17	32.62	32.32	32.77	32.05	-1.34%	5,793,400	187,280,352	0.82
2026-09-16	32.89	32.76	32.92	32.39	+0.43%	4,787,100	156,410,912	0.68
2026-09-15	32.62	32.62	33.05	32.52	-0.18%	3,900,700	127,843,864	0.55
2026-09-14	32.73	32.68	33.10	32.51	-0.46%	5,302,900	173,495,984	0.75
2026-09-11	33.44	32.83	33.93	32.60	-1.94%	10,810,600	356,415,616	1.53
2026-09-10	33.99	33.48	34.59	33.37	-0.45%	12,713,800	430,785,184	1.80
2026-09-09	33.36	33.63	33.76	33.20	+0.60%	7,197,000	241,162,672	1.02
2026-09-08	33.12	33.43	33.46	33.07	+0.94%	5,880,000	195,761,904	0.83
2026-09-07	33.80	33.12	33.80	32.89	-1.13%	6,974,800	231,363,776	0.99
2026-09-04	33.95	33.50	34.40	33.21	-0.68%	8,567,300	289,708,160	1.21
2026-09-03	33.66	33.73	34.16	33.40	+0.60%	7,264,400	245,087,280	1.03
2026-09-02	34.29	33.53	34.63	33.50	-1.06%	8,152,800	275,772,032	1.16
2026-09-01	34.95	33.89	35.30	33.88	-3.47%	10,308,600	355,452,384	1.46
2026-08-31	35.00	35.11	35.27	34.65	-0.26%	7,385,000	258,062,064	1.05
2026-08-28	35.45	35.20	35.70	35.03	-0.11%	6,700,600	236,640,848	0.95
2026-08-27	34.72	35.24	35.32	34.62	+1.41%	6,338,100	222,170,016	0.90
2026-08-26	35.00	34.75	35.08	34.50	-1.08%	6,201,400	215,741,760	0.88

需要全历史数据与程序化访问？查看九丰能源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605090 获取全部历史日线。