恒盛能源

sh605580 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）

18.69

涨跌幅

-2.66%

成交量

3,639,600 股

成交额

68,847,272 元

换手率

1.30%

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	19.02	18.69	19.35	18.65	-2.66%	3,639,600	68,847,272	1.30
2026-10-13	18.71	19.20	19.28	18.13	+0.79%	5,751,600	107,835,096	2.05
2026-10-12	19.91	19.05	20.11	19.03	-6.07%	6,142,000	119,300,712	2.19
2026-10-09	20.20	20.28	20.70	19.22	+0.40%	8,006,600	159,552,752	2.86
2026-10-08	21.10	20.20	21.11	20.14	-3.12%	6,738,900	137,786,832	2.41
2026-09-30	21.28	20.85	21.60	20.81	-0.86%	6,177,100	130,536,664	2.21
2026-09-29	21.08	21.03	21.29	20.60	-1.41%	8,395,700	176,608,080	3.00
2026-09-28	22.36	21.33	23.15	20.95	-2.56%	13,098,600	286,267,776	4.68
2026-09-24	22.61	21.89	22.80	21.89	-4.24%	9,793,400	217,841,344	3.50
2026-09-23	22.50	22.86	23.40	22.31	+0.93%	13,158,700	301,073,408	4.70
2026-09-22	23.32	22.65	23.32	22.48	-1.91%	11,678,800	267,209,296	4.17
2026-09-21	22.65	23.09	24.29	22.51	+1.72%	18,303,000	428,451,392	6.54
2026-09-18	23.33	22.70	23.51	22.50	-2.95%	15,310,100	349,169,824	5.47
2026-09-17	23.14	23.39	23.69	22.20	+1.61%	21,362,300	490,875,392	7.63
2026-09-16	22.88	23.02	23.72	22.62	-0.04%	19,593,000	454,692,288	7.00
2026-09-15	24.99	23.03	25.70	22.85	-2.42%	26,399,600	626,852,608	9.43
2026-09-14	21.38	23.60	23.60	20.95	+10.02%	15,742,500	356,056,928	5.62
2026-09-11	21.90	21.45	22.35	20.77	-4.03%	19,421,700	415,745,536	6.94
2026-09-10	23.42	22.35	24.39	22.12	-6.87%	23,588,600	536,349,216	8.42
2026-09-09	23.78	24.00	26.30	23.10	-4.19%	31,663,800	768,443,648	11.31
2026-09-08	24.02	25.05	25.61	22.71	+2.62%	36,503,200	885,386,688	13.04
2026-09-07	23.62	24.41	24.72	21.62	+8.63%	38,520,500	908,780,928	13.76
2026-09-04	22.47	22.47	22.47	22.47	+9.99%	3,619,600	81,332,416	1.29
2026-09-03	18.50	20.43	20.43	18.50	+10.02%	8,033,500	159,683,680	2.87
2026-09-02	17.72	18.57	19.02	17.56	+3.74%	9,458,600	174,987,968	3.38
2026-09-01	17.85	17.90	18.31	17.63	+1.13%	4,107,900	74,046,920	1.47
2026-08-31	17.62	17.70	17.78	17.45	-1.39%	3,179,900	56,003,272	1.14
2026-08-28	18.20	17.95	18.55	17.94	-2.45%	5,065,600	91,963,968	1.81
2026-08-27	17.81	18.40	18.40	17.59	+5.14%	5,010,600	89,936,888	1.79
2026-08-26	17.41	17.50	17.63	17.17	+0.29%	2,779,100	48,393,272	0.99

需要全历史数据与程序化访问？查看恒盛能源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605580 获取全部历史日线。