控制台 登录/注册

川能动力

sz000155 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）
10.53
涨跌幅
+0.00%
成交量
16,506,400 股
成交额
174,500,496 元
换手率
0.89%
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 10.47 10.53 10.68 10.43 +0.00% 16,506,400 174,500,496 0.89
2026-10-13 10.83 10.53 10.84 10.34 -3.48% 24,415,300 257,053,088 1.32
2026-10-12 11.20 10.91 11.32 10.88 -3.11% 16,444,800 181,747,504 0.89
2026-10-09 11.10 11.26 11.34 10.98 +0.90% 21,431,700 239,767,728 1.16
2026-10-08 10.88 11.16 11.19 10.83 +2.57% 20,381,300 226,187,984 1.10
2026-09-30 10.76 10.88 10.93 10.73 +1.02% 11,554,700 125,526,400 0.63
2026-09-29 10.85 10.77 10.98 10.74 -1.10% 19,563,400 211,650,224 1.06
2026-09-28 10.99 10.89 11.00 10.81 -1.36% 14,635,400 159,294,160 0.79
2026-09-24 11.26 11.04 11.28 11.04 -1.95% 13,032,200 145,261,184 0.71
2026-09-23 11.59 11.26 11.61 11.25 -2.76% 15,411,500 175,406,688 0.83
2026-09-22 11.70 11.58 11.75 11.58 -2.77% 13,665,300 159,102,560 0.74
2026-09-21 11.80 11.91 12.02 11.76 +0.93% 16,227,500 192,880,560 0.88
2026-09-18 11.65 11.80 11.81 11.61 +1.90% 16,846,300 197,668,208 0.91
2026-09-17 11.67 11.58 11.75 11.46 -1.11% 16,955,100 196,229,920 0.92
2026-09-16 11.70 11.71 11.77 11.60 -0.34% 14,530,100 169,894,752 0.79
2026-09-15 11.73 11.75 11.81 11.66 -0.59% 14,532,500 170,385,680 0.79
2026-09-14 11.65 11.82 11.84 11.64 +0.68% 17,577,600 206,841,344 0.95
2026-09-11 11.88 11.74 11.90 11.57 -2.00% 25,117,200 294,686,144 1.36
2026-09-10 12.00 11.98 12.02 11.89 -1.07% 19,979,800 239,008,112 1.08
2026-09-09 12.14 12.11 12.16 12.01 -0.41% 20,924,200 252,974,976 1.13
2026-09-08 12.02 12.16 12.18 11.94 +1.25% 27,387,200 330,560,672 1.48
2026-09-07 12.00 12.01 12.08 11.88 -0.08% 24,816,300 297,443,328 1.34
2026-09-04 12.24 12.02 12.30 11.98 -1.39% 33,927,500 411,788,704 1.84
2026-09-03 12.30 12.19 12.48 12.15 -0.49% 28,739,600 353,718,880 1.56
2026-09-02 12.55 12.25 12.55 12.13 -2.78% 34,102,200 418,377,920 1.85
2026-09-01 12.56 12.60 12.66 12.47 +0.32% 37,942,800 476,397,664 2.06
2026-08-31 12.30 12.56 12.58 12.22 +1.70% 42,773,400 532,484,256 2.32
2026-08-28 12.12 12.35 12.44 12.08 +1.90% 47,127,300 579,595,904 2.55
2026-08-27 12.04 12.12 12.12 11.91 +0.25% 25,250,800 303,489,952 1.37
2026-08-26 11.90 12.09 12.28 11.88 +0.58% 30,749,000 372,915,968 1.67
需要全历史数据与程序化访问？ 查看 川能动力 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=sz000155 获取全部历史日线。