蓝天燃气

sh605368 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）

6.84

涨跌幅

+0.74%

成交量

5,978,800 股

成交额

41,040,792 元

换手率

0.84%

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	6.78	6.84	6.93	6.76	+0.74%	5,978,800	41,040,792	0.84
2026-10-13	6.78	6.79	6.81	6.71	-0.15%	2,783,600	18,812,008	0.39
2026-10-12	6.83	6.80	6.89	6.76	-0.58%	3,477,100	23,732,684	0.49
2026-10-09	6.84	6.84	6.87	6.79	+0.00%	3,480,800	23,779,248	0.49
2026-10-08	6.69	6.84	6.85	6.68	+2.40%	5,771,100	39,201,744	0.81
2026-09-30	6.62	6.68	6.69	6.61	+0.75%	1,551,500	10,336,778	0.22
2026-09-29	6.64	6.63	6.69	6.60	-0.15%	2,091,100	13,904,305	0.29
2026-09-28	6.61	6.64	6.67	6.58	-0.30%	2,351,100	15,560,385	0.33
2026-09-24	6.67	6.66	6.75	6.63	-0.75%	2,114,500	14,117,563	0.30
2026-09-23	6.69	6.71	6.77	6.65	+0.30%	2,568,000	17,236,954	0.36
2026-09-22	6.70	6.69	6.75	6.65	-0.74%	2,834,700	18,957,932	0.40
2026-09-21	6.67	6.74	6.75	6.62	+1.35%	3,086,600	20,684,680	0.43
2026-09-18	6.69	6.65	6.74	6.64	-0.30%	3,342,900	22,346,142	0.47
2026-09-17	6.70	6.67	6.70	6.59	-0.74%	3,183,000	21,125,974	0.45
2026-09-16	6.74	6.72	6.76	6.68	+0.30%	2,889,400	19,416,876	0.40
2026-09-15	6.86	6.70	6.86	6.69	-1.90%	3,610,400	24,389,836	0.51
2026-09-14	6.92	6.83	6.94	6.82	-0.58%	2,907,300	19,963,396	0.41
2026-09-11	6.93	6.87	6.95	6.84	-1.15%	4,359,300	29,965,942	0.61
2026-09-10	7.02	6.95	7.07	6.94	-1.00%	4,668,700	32,676,110	0.65
2026-09-09	6.98	7.02	7.04	6.97	+0.00%	2,552,400	17,879,048	0.36
2026-09-08	6.96	7.02	7.04	6.89	+1.15%	4,217,300	29,477,138	0.59
2026-09-07	6.95	6.94	6.99	6.89	-0.57%	3,954,000	27,390,648	0.55
2026-09-04	6.98	6.98	7.05	6.95	+0.43%	3,710,000	25,977,108	0.52
2026-09-03	7.13	6.95	7.13	6.95	-1.97%	4,416,400	30,964,006	0.62
2026-09-02	7.06	7.09	7.14	6.97	+0.42%	6,543,800	46,214,124	0.92
2026-09-01	6.94	7.06	7.11	6.93	+1.73%	9,338,400	65,920,416	1.31
2026-08-31	6.88	6.94	6.99	6.83	+1.76%	8,005,200	55,449,048	1.12
2026-08-28	6.72	6.82	6.84	6.70	+1.19%	6,273,800	42,721,776	0.88
2026-08-27	6.80	6.74	6.80	6.66	-0.74%	4,479,300	30,053,748	0.63
2026-08-26	6.74	6.79	6.84	6.72	+0.89%	4,099,100	27,848,572	0.57

需要全历史数据与程序化访问？查看蓝天燃气日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605368 获取全部历史日线。