深圳能源

sz000027 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）

6.35

涨跌幅

+1.11%

成交量

28,296,000 股

成交额

180,077,808 元

换手率

0.59%

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	6.28	6.35	6.42	6.27	+1.11%	28,296,000	180,077,808	0.59
2026-10-13	6.31	6.28	6.32	6.23	-0.95%	17,642,000	110,694,568	0.37
2026-10-12	6.33	6.34	6.40	6.31	+0.00%	19,317,000	122,651,768	0.41
2026-10-09	6.37	6.34	6.41	6.31	-0.47%	20,069,500	127,401,376	0.42
2026-10-08	6.29	6.37	6.42	6.28	+1.43%	29,720,600	189,232,000	0.62
2026-09-30	6.24	6.28	6.29	6.21	+0.64%	14,055,800	88,062,328	0.30
2026-09-29	6.17	6.24	6.27	6.17	+0.97%	16,198,200	101,087,224	0.34
2026-09-28	6.17	6.18	6.21	6.14	+0.16%	17,809,000	109,890,656	0.37
2026-09-24	6.22	6.17	6.23	6.16	-0.96%	15,545,900	96,180,088	0.33
2026-09-23	6.29	6.23	6.29	6.22	-0.80%	12,811,900	79,984,840	0.27
2026-09-22	6.28	6.28	6.32	6.26	+0.00%	14,714,700	92,491,520	0.31
2026-09-21	6.30	6.28	6.30	6.23	-0.16%	17,288,200	108,317,400	0.36
2026-09-18	6.23	6.29	6.33	6.22	+0.96%	22,042,400	138,648,384	0.46
2026-09-17	6.35	6.23	6.36	6.21	-2.20%	26,347,000	164,723,600	0.55
2026-09-16	6.35	6.37	6.40	6.31	+0.00%	23,002,000	146,174,832	0.48
2026-09-15	6.36	6.37	6.42	6.31	+0.00%	23,120,400	147,284,192	0.49
2026-09-14	6.35	6.37	6.46	6.32	-0.47%	22,222,600	142,064,752	0.47
2026-09-11	6.44	6.40	6.44	6.31	-0.62%	27,218,300	173,434,736	0.57
2026-09-10	6.39	6.44	6.46	6.35	+0.47%	26,553,700	170,543,760	0.56
2026-09-09	6.36	6.41	6.42	6.33	+0.79%	22,336,500	142,663,776	0.47
2026-09-08	6.28	6.36	6.37	6.27	+1.27%	24,873,600	157,833,264	0.52
2026-09-07	6.32	6.28	6.34	6.25	-0.63%	17,860,800	112,204,216	0.38
2026-09-04	6.34	6.32	6.38	6.29	+0.00%	23,948,600	151,799,024	0.50
2026-09-03	6.32	6.32	6.39	6.31	+0.16%	21,046,000	133,665,312	0.44
2026-09-02	6.38	6.31	6.39	6.29	-1.10%	20,637,100	130,455,504	0.43
2026-09-01	6.32	6.38	6.40	6.31	+0.31%	26,122,700	166,217,616	0.55
2026-08-31	6.31	6.36	6.36	6.25	+0.63%	24,404,000	153,930,176	0.51
2026-08-28	6.28	6.32	6.33	6.26	+0.16%	17,910,500	112,739,600	0.38
2026-08-27	6.38	6.31	6.40	6.23	-1.56%	35,892,800	225,824,384	0.75
2026-08-26	6.21	6.41	6.49	6.20	+3.89%	64,918,100	413,066,752	1.36

需要全历史数据与程序化访问？查看深圳能源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000027 获取全部历史日线。