甘肃能化

sz000552 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）

2.55

涨跌幅

+0.39%

成交量

62,872,200 股

成交额

160,599,424 元

换手率

1.69%

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	2.53	2.55	2.58	2.52	+0.39%	62,872,200	160,599,424	1.69
2026-10-13	2.53	2.54	2.56	2.51	+0.00%	63,071,900	159,707,360	1.69
2026-10-12	2.60	2.54	2.65	2.53	-1.93%	90,421,200	233,561,408	2.43
2026-10-09	2.54	2.59	2.61	2.53	+2.37%	96,676,600	248,783,984	2.59
2026-10-08	2.51	2.53	2.56	2.51	+1.20%	75,670,600	192,167,584	2.03
2026-09-30	2.46	2.50	2.51	2.46	+1.63%	49,521,200	123,322,944	1.33
2026-09-29	2.45	2.46	2.48	2.44	+0.82%	44,570,100	109,673,160	1.20
2026-09-28	2.45	2.44	2.46	2.42	-1.21%	48,545,300	118,178,320	1.30
2026-09-24	2.46	2.47	2.50	2.44	+0.41%	46,857,400	115,582,984	1.26
2026-09-23	2.50	2.46	2.52	2.45	-2.38%	56,121,200	139,186,288	1.51
2026-09-22	2.51	2.52	2.54	2.48	-0.40%	67,605,400	169,570,640	1.81
2026-09-21	2.46	2.53	2.53	2.44	+2.85%	72,766,300	181,544,848	1.95
2026-09-18	2.46	2.46	2.48	2.45	-0.81%	53,445,500	131,675,352	1.43
2026-09-17	2.50	2.48	2.50	2.44	-1.59%	54,086,600	133,555,016	1.45
2026-09-16	2.50	2.52	2.52	2.44	+0.40%	72,095,700	178,578,272	1.94
2026-09-15	2.56	2.51	2.57	2.50	-1.57%	72,632,600	183,700,528	1.95
2026-09-14	2.58	2.55	2.60	2.52	-1.54%	77,627,600	198,162,288	2.08
2026-09-11	2.66	2.59	2.68	2.56	-2.63%	90,651,800	236,392,672	2.43
2026-09-10	2.71	2.66	2.75	2.65	-1.85%	85,400,700	229,101,984	2.29
2026-09-09	2.66	2.71	2.74	2.62	+2.26%	116,224,500	312,765,792	3.12
2026-09-08	2.53	2.65	2.67	2.52	+4.74%	126,078,600	330,111,680	3.38
2026-09-07	2.56	2.53	2.56	2.51	-1.17%	63,826,200	161,723,568	1.71
2026-09-04	2.56	2.56	2.59	2.53	-0.39%	77,288,300	198,201,120	2.07
2026-09-03	2.63	2.57	2.66	2.55	-1.53%	98,716,700	257,435,856	2.65
2026-09-02	2.74	2.61	2.77	2.60	-4.04%	110,701,900	293,051,616	2.97
2026-09-01	2.71	2.72	2.79	2.70	-1.09%	104,986,500	288,180,096	2.82
2026-08-31	2.73	2.75	2.77	2.69	+0.73%	98,984,400	271,273,248	2.66
2026-08-28	2.67	2.73	2.74	2.65	+3.02%	109,335,400	295,627,136	2.93
2026-08-27	2.62	2.65	2.67	2.60	+0.76%	80,331,900	211,398,864	2.16
2026-08-26	2.61	2.63	2.64	2.58	+0.00%	67,119,100	175,598,608	1.80

需要全历史数据与程序化访问？查看甘肃能化日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000552 获取全部历史日线。