广聚能源
sz000096 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）
8.00
涨跌幅
-1.11%
成交量
4,922,700 股
成交额
39,774,656 元
换手率
0.96%
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 | 8.09 | 8.00 | 8.17 | 7.98 | -1.11% | 4,922,700 | 39,774,656 | 0.96 |
| 2026-10-13 | 8.00 | 8.09 | 8.14 | 7.93 | +0.12% | 4,208,600 | 33,881,356 | 0.82 |
| 2026-10-12 | 8.20 | 8.08 | 8.20 | 8.01 | -0.86% | 4,100,800 | 33,131,484 | 0.80 |
| 2026-10-09 | 8.19 | 8.15 | 8.21 | 8.02 | -0.61% | 4,970,400 | 40,307,288 | 0.97 |
| 2026-10-08 | 7.97 | 8.20 | 8.21 | 7.97 | +2.63% | 6,490,300 | 52,914,180 | 1.27 |
| 2026-09-30 | 7.91 | 7.99 | 7.99 | 7.86 | +0.63% | 2,863,200 | 22,729,818 | 0.56 |
| 2026-09-29 | 7.88 | 7.94 | 7.98 | 7.88 | +0.38% | 2,826,000 | 22,431,770 | 0.55 |
| 2026-09-28 | 7.88 | 7.91 | 7.96 | 7.84 | +0.25% | 3,647,800 | 28,800,480 | 0.71 |
| 2026-09-24 | 7.90 | 7.89 | 7.97 | 7.85 | -0.13% | 2,593,500 | 20,501,322 | 0.51 |
| 2026-09-23 | 7.97 | 7.90 | 7.99 | 7.88 | -1.37% | 2,797,500 | 22,163,534 | 0.55 |
| 2026-09-22 | 8.05 | 8.01 | 8.09 | 7.95 | -0.74% | 3,527,600 | 28,220,282 | 0.69 |
| 2026-09-21 | 8.00 | 8.07 | 8.09 | 7.97 | +1.25% | 3,643,200 | 29,277,150 | 0.71 |
| 2026-09-18 | 7.98 | 7.97 | 8.08 | 7.90 | +0.13% | 6,321,300 | 50,639,904 | 1.24 |
| 2026-09-17 | 7.95 | 7.96 | 8.02 | 7.81 | -0.62% | 4,710,300 | 37,288,840 | 0.92 |
| 2026-09-16 | 7.97 | 8.01 | 8.11 | 7.94 | +0.38% | 4,558,900 | 36,631,860 | 0.89 |
| 2026-09-15 | 8.10 | 7.98 | 8.14 | 7.95 | -1.97% | 5,778,200 | 46,390,248 | 1.13 |
| 2026-09-14 | 8.13 | 8.14 | 8.24 | 8.04 | +0.49% | 5,188,000 | 42,260,632 | 1.02 |
| 2026-09-11 | 8.31 | 8.10 | 8.39 | 8.08 | -2.29% | 6,089,000 | 49,652,944 | 1.19 |
| 2026-09-10 | 8.45 | 8.29 | 8.53 | 8.28 | -1.54% | 5,372,500 | 44,933,816 | 1.05 |
| 2026-09-09 | 8.45 | 8.42 | 8.48 | 8.34 | -0.36% | 4,958,100 | 41,660,588 | 0.97 |
| 2026-09-08 | 8.24 | 8.45 | 8.45 | 8.20 | +2.80% | 8,368,600 | 69,982,728 | 1.64 |
| 2026-09-07 | 8.20 | 8.22 | 8.26 | 8.17 | -0.84% | 3,451,500 | 28,334,324 | 0.68 |
| 2026-09-04 | 8.22 | 8.29 | 8.36 | 8.20 | +0.48% | 5,791,900 | 48,036,364 | 1.13 |
| 2026-09-03 | 8.31 | 8.25 | 8.40 | 8.18 | -1.43% | 6,753,900 | 55,916,100 | 1.32 |
| 2026-09-02 | 8.42 | 8.37 | 8.47 | 8.26 | +0.24% | 7,960,800 | 66,457,560 | 1.56 |
| 2026-09-01 | 8.27 | 8.35 | 8.38 | 8.24 | +1.46% | 7,452,500 | 62,153,212 | 1.46 |
| 2026-08-31 | 8.29 | 8.23 | 8.32 | 8.17 | -0.60% | 6,283,300 | 51,694,020 | 1.23 |
| 2026-08-28 | 8.18 | 8.28 | 8.30 | 8.08 | +1.60% | 9,602,000 | 78,811,128 | 1.88 |
| 2026-08-27 | 8.13 | 8.15 | 8.18 | 8.08 | +0.25% | 6,119,700 | 49,778,804 | 1.20 |
| 2026-08-26 | 8.06 | 8.13 | 8.15 | 8.00 | +0.37% | 5,520,200 | 44,642,916 | 1.08 |
需要全历史数据与程序化访问？
查看 广聚能源 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=sz000096 获取全部历史日线。