太阳能
sz000591 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）
4.18
涨跌幅
+0.48%
成交量
40,674,600 股
成交额
170,438,336 元
换手率
1.04%
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 | 4.15 | 4.18 | 4.22 | 4.14 | +0.48% | 40,674,600 | 170,438,336 | 1.04 |
| 2026-10-13 | 4.16 | 4.16 | 4.19 | 4.12 | -0.48% | 34,140,200 | 141,711,408 | 0.87 |
| 2026-10-12 | 4.19 | 4.18 | 4.23 | 4.17 | +0.00% | 36,110,900 | 151,397,840 | 0.93 |
| 2026-10-09 | 4.18 | 4.18 | 4.20 | 4.14 | +0.00% | 34,133,100 | 142,235,760 | 0.87 |
| 2026-10-08 | 4.17 | 4.18 | 4.22 | 4.16 | +0.24% | 25,267,700 | 105,821,952 | 0.65 |
| 2026-09-30 | 4.14 | 4.17 | 4.19 | 4.14 | +0.48% | 24,366,400 | 101,506,720 | 0.62 |
| 2026-09-29 | 4.12 | 4.15 | 4.17 | 4.12 | +0.24% | 18,835,400 | 78,236,112 | 0.48 |
| 2026-09-28 | 4.15 | 4.14 | 4.17 | 4.11 | -0.48% | 27,281,800 | 112,704,560 | 0.70 |
| 2026-09-24 | 4.18 | 4.16 | 4.20 | 4.14 | -0.95% | 32,164,800 | 133,983,720 | 0.82 |
| 2026-09-23 | 4.25 | 4.20 | 4.26 | 4.19 | -1.64% | 43,907,900 | 185,128,912 | 1.12 |
| 2026-09-22 | 4.30 | 4.27 | 4.31 | 4.25 | -0.47% | 38,351,300 | 164,034,752 | 0.98 |
| 2026-09-21 | 4.29 | 4.29 | 4.32 | 4.27 | +0.00% | 34,434,400 | 147,792,048 | 0.88 |
| 2026-09-18 | 4.27 | 4.29 | 4.37 | 4.27 | +0.47% | 57,705,600 | 249,448,080 | 1.48 |
| 2026-09-17 | 4.33 | 4.27 | 4.34 | 4.23 | -1.84% | 57,537,100 | 245,443,568 | 1.47 |
| 2026-09-16 | 4.34 | 4.35 | 4.38 | 4.29 | +0.00% | 45,017,800 | 195,420,352 | 1.15 |
| 2026-09-15 | 4.33 | 4.35 | 4.39 | 4.28 | +0.00% | 47,763,800 | 207,428,032 | 1.22 |
| 2026-09-14 | 4.36 | 4.35 | 4.44 | 4.31 | -0.46% | 46,845,400 | 204,602,576 | 1.20 |
| 2026-09-11 | 4.34 | 4.37 | 4.37 | 4.26 | +0.23% | 58,141,300 | 251,333,696 | 1.49 |
| 2026-09-10 | 4.35 | 4.36 | 4.40 | 4.33 | -0.23% | 51,603,500 | 225,258,944 | 1.32 |
| 2026-09-09 | 4.36 | 4.37 | 4.38 | 4.32 | +0.46% | 37,772,800 | 164,441,760 | 0.97 |
| 2026-09-08 | 4.30 | 4.35 | 4.36 | 4.29 | +0.93% | 46,440,600 | 201,506,112 | 1.19 |
| 2026-09-07 | 4.27 | 4.31 | 4.31 | 4.26 | +1.65% | 44,991,400 | 193,126,528 | 1.15 |
| 2026-09-04 | 4.26 | 4.24 | 4.30 | 4.22 | -0.47% | 44,145,400 | 188,434,976 | 1.13 |
| 2026-09-03 | 4.28 | 4.26 | 4.31 | 4.25 | -0.23% | 29,668,800 | 126,963,416 | 0.76 |
| 2026-09-02 | 4.32 | 4.27 | 4.33 | 4.26 | -1.39% | 29,717,000 | 127,177,056 | 0.76 |
| 2026-09-01 | 4.27 | 4.33 | 4.34 | 4.26 | +1.17% | 39,181,200 | 169,301,040 | 1.00 |
| 2026-08-31 | 4.34 | 4.28 | 4.35 | 4.25 | -1.15% | 35,317,800 | 151,240,720 | 0.90 |
| 2026-08-28 | 4.31 | 4.33 | 4.34 | 4.29 | +0.23% | 30,054,600 | 129,821,424 | 0.77 |
| 2026-08-27 | 4.32 | 4.32 | 4.33 | 4.27 | +0.00% | 32,087,300 | 138,069,888 | 0.82 |
| 2026-08-26 | 4.28 | 4.32 | 4.34 | 4.26 | +0.93% | 30,499,800 | 131,614,016 | 0.78 |
需要全历史数据与程序化访问？
查看 太阳能 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=sz000591 获取全部历史日线。