顺发恒能
sz000631 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）
2.94
涨跌幅
-2.00%
成交量
10,768,100 股
成交额
31,961,328 元
换手率
0.47%
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 | 2.99 | 2.94 | 3.00 | 2.93 | -2.00% | 10,768,100 | 31,961,328 | 0.47 |
| 2026-10-13 | 2.95 | 3.00 | 3.01 | 2.91 | +1.01% | 11,783,800 | 34,841,592 | 0.51 |
| 2026-10-12 | 3.02 | 2.97 | 3.03 | 2.96 | -1.98% | 10,819,400 | 32,338,696 | 0.47 |
| 2026-10-09 | 3.03 | 3.03 | 3.04 | 2.96 | +0.00% | 13,927,700 | 41,771,396 | 0.61 |
| 2026-10-08 | 3.03 | 3.03 | 3.07 | 3.01 | -0.33% | 11,615,800 | 35,251,152 | 0.51 |
| 2026-09-30 | 3.04 | 3.04 | 3.07 | 2.96 | +0.00% | 14,755,900 | 44,447,780 | 0.64 |
| 2026-09-29 | 2.97 | 3.04 | 3.05 | 2.96 | +2.70% | 12,195,700 | 36,944,304 | 0.53 |
| 2026-09-28 | 3.01 | 2.96 | 3.04 | 2.95 | -1.33% | 9,436,200 | 28,153,170 | 0.41 |
| 2026-09-24 | 3.03 | 3.00 | 3.06 | 2.99 | -1.64% | 14,959,900 | 45,102,652 | 0.65 |
| 2026-09-23 | 3.09 | 3.05 | 3.16 | 3.04 | -1.29% | 18,506,800 | 57,272,036 | 0.80 |
| 2026-09-22 | 3.03 | 3.09 | 3.18 | 3.01 | +1.98% | 27,030,200 | 84,010,344 | 1.18 |
| 2026-09-21 | 2.91 | 3.03 | 3.07 | 2.90 | +4.12% | 25,873,500 | 77,907,080 | 1.12 |
| 2026-09-18 | 2.91 | 2.91 | 2.95 | 2.90 | +0.00% | 7,959,200 | 23,202,586 | 0.35 |
| 2026-09-17 | 2.93 | 2.91 | 2.94 | 2.88 | -1.36% | 9,504,300 | 27,566,164 | 0.41 |
| 2026-09-16 | 2.91 | 2.95 | 2.96 | 2.89 | +1.03% | 6,921,900 | 20,325,378 | 0.30 |
| 2026-09-15 | 2.95 | 2.92 | 2.97 | 2.90 | -1.35% | 9,649,300 | 28,243,568 | 0.42 |
| 2026-09-14 | 2.94 | 2.96 | 2.98 | 2.93 | +0.68% | 9,122,700 | 27,000,852 | 0.40 |
| 2026-09-11 | 2.99 | 2.94 | 3.00 | 2.92 | -2.00% | 14,399,800 | 42,351,168 | 0.63 |
| 2026-09-10 | 3.01 | 3.00 | 3.03 | 2.98 | -0.99% | 8,146,300 | 24,461,056 | 0.35 |
| 2026-09-09 | 3.00 | 3.03 | 3.04 | 2.98 | +0.66% | 10,788,000 | 32,507,352 | 0.47 |
| 2026-09-08 | 2.95 | 3.01 | 3.01 | 2.94 | +1.69% | 11,899,900 | 35,564,440 | 0.52 |
| 2026-09-07 | 2.97 | 2.96 | 2.98 | 2.94 | +0.00% | 9,610,200 | 28,478,596 | 0.42 |
| 2026-09-04 | 2.97 | 2.96 | 3.02 | 2.96 | -0.34% | 9,417,400 | 28,181,014 | 0.41 |
| 2026-09-03 | 2.99 | 2.97 | 3.02 | 2.96 | -0.67% | 8,002,100 | 23,940,000 | 0.35 |
| 2026-09-02 | 2.99 | 2.99 | 3.00 | 2.95 | -0.66% | 9,147,800 | 27,220,976 | 0.40 |
| 2026-09-01 | 2.97 | 3.01 | 3.03 | 2.96 | +1.35% | 8,827,600 | 26,518,772 | 0.38 |
| 2026-08-31 | 3.01 | 2.97 | 3.01 | 2.92 | -0.34% | 14,284,700 | 42,318,156 | 0.62 |
| 2026-08-28 | 2.95 | 2.98 | 2.99 | 2.93 | +1.36% | 11,883,100 | 35,349,376 | 0.52 |
| 2026-08-27 | 2.99 | 2.94 | 3.00 | 2.90 | -1.67% | 14,758,400 | 43,317,588 | 0.64 |
| 2026-08-26 | 2.97 | 2.99 | 3.02 | 2.94 | +0.67% | 8,801,200 | 26,362,086 | 0.38 |
需要全历史数据与程序化访问？
查看 顺发恒能 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=sz000631 获取全部历史日线。