绿发电力
sz000537 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）
7.34
涨跌幅
+0.27%
成交量
9,687,700 股
成交额
71,324,936 元
换手率
0.47%
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 | 7.33 | 7.34 | 7.42 | 7.28 | +0.27% | 9,687,700 | 71,324,936 | 0.47 |
| 2026-10-13 | 7.28 | 7.32 | 7.38 | 7.22 | -0.14% | 9,780,300 | 71,288,408 | 0.48 |
| 2026-10-12 | 7.38 | 7.33 | 7.45 | 7.30 | -0.68% | 11,445,300 | 84,436,304 | 0.56 |
| 2026-10-09 | 7.41 | 7.38 | 7.45 | 7.31 | -0.40% | 11,382,200 | 83,865,536 | 0.55 |
| 2026-10-08 | 7.39 | 7.41 | 7.46 | 7.37 | +0.41% | 10,607,200 | 78,652,448 | 0.52 |
| 2026-09-30 | 7.29 | 7.38 | 7.40 | 7.26 | +1.23% | 9,897,400 | 72,735,264 | 0.48 |
| 2026-09-29 | 7.26 | 7.29 | 7.38 | 7.25 | +0.14% | 8,789,900 | 64,445,776 | 0.43 |
| 2026-09-28 | 7.29 | 7.28 | 7.32 | 7.22 | -0.27% | 10,124,300 | 73,592,152 | 0.49 |
| 2026-09-24 | 7.34 | 7.30 | 7.37 | 7.28 | -0.54% | 10,137,900 | 74,241,872 | 0.49 |
| 2026-09-23 | 7.48 | 7.34 | 7.50 | 7.34 | -2.26% | 16,681,700 | 123,291,248 | 0.81 |
| 2026-09-22 | 7.55 | 7.51 | 7.59 | 7.48 | -0.66% | 11,027,500 | 82,919,520 | 0.54 |
| 2026-09-21 | 7.50 | 7.56 | 7.57 | 7.47 | +0.40% | 10,847,700 | 81,665,288 | 0.53 |
| 2026-09-18 | 7.40 | 7.53 | 7.57 | 7.37 | +2.03% | 17,897,000 | 134,313,536 | 0.87 |
| 2026-09-17 | 7.58 | 7.38 | 7.58 | 7.36 | -2.89% | 24,729,400 | 183,527,472 | 1.20 |
| 2026-09-16 | 7.60 | 7.60 | 7.77 | 7.58 | -0.65% | 19,131,000 | 146,555,856 | 0.93 |
| 2026-09-15 | 7.77 | 7.65 | 7.80 | 7.54 | -1.92% | 24,843,500 | 190,239,504 | 1.21 |
| 2026-09-14 | 7.75 | 7.80 | 8.00 | 7.70 | +0.00% | 25,110,000 | 195,934,256 | 1.22 |
| 2026-09-11 | 7.91 | 7.80 | 7.96 | 7.73 | -2.86% | 37,400,700 | 292,746,528 | 1.82 |
| 2026-09-10 | 7.68 | 8.03 | 8.12 | 7.63 | +4.15% | 47,108,500 | 370,686,976 | 2.29 |
| 2026-09-09 | 7.60 | 7.71 | 7.73 | 7.53 | +1.31% | 24,141,500 | 184,924,176 | 1.17 |
| 2026-09-08 | 7.48 | 7.61 | 7.62 | 7.46 | +1.60% | 17,221,000 | 130,322,224 | 0.84 |
| 2026-09-07 | 7.46 | 7.49 | 7.54 | 7.46 | +0.13% | 9,384,000 | 70,363,368 | 0.46 |
| 2026-09-04 | 7.48 | 7.48 | 7.59 | 7.46 | +0.40% | 16,725,100 | 125,895,896 | 0.81 |
| 2026-09-03 | 7.50 | 7.45 | 7.54 | 7.43 | -0.53% | 10,889,800 | 81,417,624 | 0.53 |
| 2026-09-02 | 7.55 | 7.49 | 7.59 | 7.46 | -1.32% | 11,339,200 | 85,086,688 | 0.55 |
| 2026-09-01 | 7.46 | 7.59 | 7.60 | 7.44 | +1.74% | 16,354,500 | 123,454,912 | 0.80 |
| 2026-08-31 | 7.54 | 7.46 | 7.56 | 7.41 | -1.58% | 15,658,600 | 116,742,904 | 0.76 |
| 2026-08-28 | 7.62 | 7.58 | 7.64 | 7.56 | -1.17% | 15,799,400 | 119,864,416 | 0.77 |
| 2026-08-27 | 7.63 | 7.67 | 7.68 | 7.55 | +0.00% | 17,003,400 | 129,237,224 | 0.83 |
| 2026-08-26 | 7.57 | 7.67 | 7.69 | 7.53 | +1.32% | 16,905,200 | 129,255,232 | 0.82 |
需要全历史数据与程序化访问？
查看 绿发电力 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=sz000537 获取全部历史日线。