皖能电力
sz000543 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）
7.45
涨跌幅
+3.19%
成交量
38,457,600 股
成交额
285,285,888 元
换手率
1.70%
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 | 7.23 | 7.45 | 7.48 | 7.22 | +3.19% | 38,457,600 | 285,285,888 | 1.70 |
| 2026-10-13 | 7.30 | 7.22 | 7.33 | 7.21 | -1.50% | 18,390,800 | 133,443,328 | 0.81 |
| 2026-10-12 | 7.38 | 7.33 | 7.45 | 7.32 | -0.68% | 23,669,200 | 174,699,168 | 1.04 |
| 2026-10-09 | 7.41 | 7.38 | 7.48 | 7.37 | -0.14% | 26,753,000 | 198,764,464 | 1.18 |
| 2026-10-08 | 7.13 | 7.39 | 7.40 | 7.12 | +3.36% | 47,885,300 | 350,792,576 | 2.11 |
| 2026-09-30 | 7.05 | 7.15 | 7.16 | 7.02 | +1.27% | 18,583,600 | 132,104,000 | 0.82 |
| 2026-09-29 | 7.19 | 7.06 | 7.22 | 7.04 | -1.53% | 23,862,100 | 169,772,928 | 1.05 |
| 2026-09-28 | 7.13 | 7.17 | 7.23 | 7.12 | +0.28% | 19,403,000 | 139,190,720 | 0.86 |
| 2026-09-24 | 7.14 | 7.15 | 7.21 | 7.13 | +0.00% | 12,405,800 | 88,823,936 | 0.55 |
| 2026-09-23 | 7.23 | 7.15 | 7.23 | 7.15 | -0.97% | 14,721,200 | 105,665,784 | 0.65 |
| 2026-09-22 | 7.30 | 7.22 | 7.31 | 7.22 | -0.96% | 17,998,200 | 130,590,320 | 0.79 |
| 2026-09-21 | 7.34 | 7.29 | 7.36 | 7.26 | -0.82% | 19,589,800 | 142,881,760 | 0.86 |
| 2026-09-18 | 7.34 | 7.35 | 7.45 | 7.29 | +0.27% | 15,562,600 | 114,913,568 | 0.69 |
| 2026-09-17 | 7.49 | 7.33 | 7.49 | 7.33 | -2.53% | 23,635,800 | 174,066,672 | 1.04 |
| 2026-09-16 | 7.52 | 7.52 | 7.57 | 7.46 | -0.27% | 18,921,200 | 142,356,560 | 0.83 |
| 2026-09-15 | 7.46 | 7.54 | 7.58 | 7.41 | +0.67% | 26,635,200 | 200,278,512 | 1.18 |
| 2026-09-14 | 7.45 | 7.49 | 7.59 | 7.41 | +0.40% | 24,149,600 | 181,487,056 | 1.07 |
| 2026-09-11 | 7.45 | 7.46 | 7.50 | 7.33 | -0.13% | 24,846,100 | 184,493,936 | 1.10 |
| 2026-09-10 | 7.46 | 7.47 | 7.50 | 7.41 | +0.00% | 19,252,100 | 143,863,840 | 0.85 |
| 2026-09-09 | 7.44 | 7.47 | 7.50 | 7.37 | +0.54% | 22,033,300 | 164,274,208 | 0.97 |
| 2026-09-08 | 7.34 | 7.43 | 7.46 | 7.31 | +1.50% | 19,345,000 | 143,269,840 | 0.85 |
| 2026-09-07 | 7.40 | 7.32 | 7.43 | 7.32 | -1.08% | 15,176,200 | 111,580,312 | 0.67 |
| 2026-09-04 | 7.44 | 7.40 | 7.48 | 7.37 | -0.40% | 16,055,200 | 119,352,440 | 0.71 |
| 2026-09-03 | 7.35 | 7.43 | 7.48 | 7.34 | +1.09% | 22,079,400 | 163,940,208 | 0.97 |
| 2026-09-02 | 7.34 | 7.35 | 7.36 | 7.28 | +0.00% | 14,646,700 | 107,393,272 | 0.65 |
| 2026-09-01 | 7.25 | 7.35 | 7.38 | 7.23 | +1.38% | 24,683,400 | 180,918,400 | 1.09 |
| 2026-08-31 | 7.30 | 7.25 | 7.30 | 7.22 | -2.42% | 27,446,400 | 198,994,112 | 1.21 |
| 2026-08-28 | 7.41 | 7.43 | 7.45 | 7.37 | +0.00% | 14,167,200 | 104,931,576 | 0.62 |
| 2026-08-27 | 7.48 | 7.43 | 7.48 | 7.35 | -0.54% | 20,233,800 | 149,754,960 | 0.89 |
| 2026-08-26 | 7.42 | 7.47 | 7.50 | 7.41 | +0.00% | 20,182,300 | 150,575,680 | 0.89 |
需要全历史数据与程序化访问？
查看 皖能电力 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=sz000543 获取全部历史日线。