韶能股份
sz000601 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）
6.82
涨跌幅
+10.00%
成交量
159,857,700 股
成交额
1,071,692,032 元
换手率
15.17%
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 | 6.25 | 6.82 | 6.82 | 6.20 | +10.00% | 159,857,700 | 1,071,692,032 | 15.17 |
| 2026-10-13 | 6.10 | 6.20 | 6.30 | 6.06 | -2.82% | 108,519,300 | 670,850,048 | 10.30 |
| 2026-10-12 | 6.31 | 6.38 | 6.69 | 6.20 | +4.93% | 164,256,800 | 1,069,306,304 | 15.58 |
| 2026-10-09 | 6.05 | 6.08 | 6.10 | 5.84 | +0.00% | 36,353,000 | 216,645,600 | 3.45 |
| 2026-10-08 | 6.05 | 6.08 | 6.16 | 6.03 | +0.50% | 33,420,500 | 203,860,688 | 3.17 |
| 2026-09-30 | 6.02 | 6.05 | 6.08 | 6.00 | +0.50% | 16,197,500 | 97,751,024 | 1.54 |
| 2026-09-29 | 5.99 | 6.02 | 6.14 | 5.96 | +1.01% | 21,440,100 | 129,605,632 | 2.03 |
| 2026-09-28 | 5.95 | 5.96 | 6.01 | 5.88 | -0.67% | 19,423,600 | 115,559,776 | 1.84 |
| 2026-09-24 | 6.02 | 6.00 | 6.03 | 5.96 | -0.17% | 18,234,100 | 109,246,664 | 1.73 |
| 2026-09-23 | 6.15 | 6.01 | 6.17 | 6.00 | -2.91% | 36,924,400 | 223,499,504 | 3.50 |
| 2026-09-22 | 6.17 | 6.19 | 6.24 | 6.15 | +0.00% | 21,303,600 | 131,769,320 | 2.02 |
| 2026-09-21 | 6.24 | 6.19 | 6.25 | 6.16 | -1.28% | 26,408,400 | 163,665,680 | 2.51 |
| 2026-09-18 | 6.15 | 6.27 | 6.30 | 6.14 | +1.95% | 34,547,700 | 216,169,040 | 3.28 |
| 2026-09-17 | 6.27 | 6.15 | 6.28 | 6.07 | -2.54% | 42,149,100 | 259,164,160 | 4.02 |
| 2026-09-16 | 6.25 | 6.31 | 6.38 | 6.25 | +0.80% | 34,462,600 | 217,458,880 | 3.28 |
| 2026-09-15 | 6.36 | 6.26 | 6.40 | 6.21 | -1.88% | 38,769,600 | 244,170,608 | 3.69 |
| 2026-09-14 | 6.39 | 6.38 | 6.58 | 6.26 | -0.16% | 51,398,900 | 329,215,424 | 4.90 |
| 2026-09-11 | 6.46 | 6.39 | 6.53 | 6.19 | -0.93% | 75,934,800 | 485,334,688 | 7.23 |
| 2026-09-10 | 6.27 | 6.45 | 6.54 | 6.25 | +2.06% | 85,699,100 | 549,149,312 | 8.16 |
| 2026-09-09 | 6.17 | 6.32 | 6.38 | 6.16 | +1.94% | 43,126,900 | 270,866,432 | 4.11 |
| 2026-09-08 | 6.17 | 6.20 | 6.22 | 6.13 | +0.65% | 19,826,500 | 122,627,472 | 1.89 |
| 2026-09-07 | 6.20 | 6.16 | 6.22 | 6.14 | -0.16% | 16,820,800 | 103,805,240 | 1.60 |
| 2026-09-04 | 6.18 | 6.17 | 6.31 | 6.14 | +0.16% | 32,698,500 | 203,570,992 | 3.12 |
| 2026-09-03 | 6.10 | 6.16 | 6.19 | 6.09 | +1.32% | 24,406,600 | 150,044,496 | 2.33 |
| 2026-09-02 | 6.12 | 6.08 | 6.16 | 6.07 | -1.62% | 20,420,200 | 124,429,200 | 1.95 |
| 2026-09-01 | 6.12 | 6.18 | 6.22 | 6.11 | +0.98% | 21,622,700 | 133,615,856 | 2.06 |
| 2026-08-31 | 6.17 | 6.12 | 6.18 | 6.08 | -0.97% | 20,826,500 | 127,316,800 | 1.98 |
| 2026-08-28 | 6.21 | 6.18 | 6.24 | 6.16 | -1.28% | 25,194,700 | 155,775,040 | 2.40 |
| 2026-08-27 | 6.17 | 6.26 | 6.34 | 6.12 | +0.97% | 31,868,400 | 198,903,424 | 3.04 |
| 2026-08-26 | 6.10 | 6.20 | 6.21 | 6.07 | +0.98% | 32,207,400 | 198,281,344 | 3.07 |
需要全历史数据与程序化访问？
查看 韶能股份 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=sz000601 获取全部历史日线。