建投能源
sz000600 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）
7.21
涨跌幅
+1.26%
成交量
14,442,700 股
成交额
104,342,624 元
换手率
1.32%
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 | 7.13 | 7.21 | 7.29 | 7.10 | +1.26% | 14,442,700 | 104,342,624 | 1.32 |
| 2026-10-13 | 7.17 | 7.12 | 7.20 | 7.05 | -1.11% | 10,652,600 | 75,906,592 | 0.98 |
| 2026-10-12 | 7.27 | 7.20 | 7.34 | 7.18 | -0.96% | 10,600,300 | 76,833,144 | 0.97 |
| 2026-10-09 | 7.23 | 7.27 | 7.31 | 7.21 | +0.14% | 12,349,100 | 89,630,752 | 1.13 |
| 2026-10-08 | 7.22 | 7.26 | 7.27 | 7.17 | +1.26% | 16,670,200 | 120,498,536 | 1.53 |
| 2026-09-30 | 6.97 | 7.17 | 7.19 | 6.94 | +2.87% | 19,078,500 | 135,457,680 | 1.75 |
| 2026-09-29 | 7.02 | 6.97 | 7.09 | 6.97 | -1.13% | 9,809,800 | 68,815,952 | 0.90 |
| 2026-09-28 | 7.12 | 7.05 | 7.12 | 6.99 | -0.42% | 11,595,100 | 81,658,456 | 1.06 |
| 2026-09-24 | 7.20 | 7.08 | 7.23 | 7.07 | -1.80% | 14,036,800 | 99,994,408 | 1.29 |
| 2026-09-23 | 7.30 | 7.21 | 7.32 | 7.21 | -1.50% | 9,690,300 | 70,165,592 | 0.89 |
| 2026-09-22 | 7.34 | 7.32 | 7.37 | 7.26 | -0.27% | 14,052,800 | 102,847,088 | 1.29 |
| 2026-09-21 | 7.30 | 7.34 | 7.38 | 7.28 | +0.55% | 10,004,200 | 73,420,064 | 0.92 |
| 2026-09-18 | 7.25 | 7.30 | 7.35 | 7.21 | +1.25% | 16,569,000 | 121,085,840 | 1.52 |
| 2026-09-17 | 7.32 | 7.21 | 7.36 | 7.16 | -1.90% | 19,572,700 | 141,518,976 | 1.80 |
| 2026-09-16 | 7.34 | 7.35 | 7.43 | 7.31 | -0.41% | 14,911,500 | 109,732,056 | 1.37 |
| 2026-09-15 | 7.43 | 7.38 | 7.52 | 7.30 | -1.20% | 21,676,500 | 160,589,472 | 1.99 |
| 2026-09-14 | 7.47 | 7.47 | 7.60 | 7.42 | -0.40% | 17,439,800 | 130,973,640 | 1.60 |
| 2026-09-11 | 7.55 | 7.50 | 7.56 | 7.36 | -0.66% | 22,080,800 | 164,992,672 | 2.03 |
| 2026-09-10 | 7.53 | 7.55 | 7.60 | 7.45 | +0.40% | 24,596,800 | 185,581,216 | 2.26 |
| 2026-09-09 | 7.44 | 7.52 | 7.58 | 7.42 | +1.08% | 20,463,000 | 153,727,760 | 1.88 |
| 2026-09-08 | 7.39 | 7.44 | 7.47 | 7.34 | +0.81% | 14,979,700 | 111,064,112 | 1.37 |
| 2026-09-07 | 7.46 | 7.38 | 7.47 | 7.37 | -1.07% | 15,305,800 | 113,386,952 | 1.40 |
| 2026-09-04 | 7.42 | 7.46 | 7.57 | 7.42 | +0.54% | 20,951,300 | 156,836,672 | 1.92 |
| 2026-09-03 | 7.41 | 7.42 | 7.44 | 7.39 | +0.41% | 12,640,400 | 93,796,680 | 1.16 |
| 2026-09-02 | 7.50 | 7.39 | 7.50 | 7.37 | -1.86% | 18,761,700 | 139,001,568 | 1.72 |
| 2026-09-01 | 7.55 | 7.53 | 7.58 | 7.48 | -0.53% | 19,940,300 | 150,286,080 | 1.83 |
| 2026-08-31 | 7.77 | 7.57 | 7.77 | 7.51 | -5.37% | 37,042,000 | 280,769,120 | 3.40 |
| 2026-08-28 | 7.95 | 8.00 | 8.03 | 7.89 | +0.38% | 17,738,300 | 141,333,232 | 1.63 |
| 2026-08-27 | 8.00 | 7.97 | 8.00 | 7.86 | -0.13% | 18,812,100 | 148,989,808 | 1.73 |
| 2026-08-26 | 7.92 | 7.98 | 8.03 | 7.92 | +0.25% | 18,083,300 | 144,441,952 | 1.66 |
需要全历史数据与程序化访问？
查看 建投能源 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=sz000600 获取全部历史日线。