宝新能源
sz000690 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）
5.65
涨跌幅
+2.91%
成交量
91,966,800 股
成交额
517,846,304 元
换手率
4.23%
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 | 5.48 | 5.65 | 5.76 | 5.46 | +2.91% | 91,966,800 | 517,846,304 | 4.23 |
| 2026-10-13 | 5.46 | 5.49 | 5.65 | 5.46 | -0.54% | 59,187,600 | 327,512,736 | 2.72 |
| 2026-10-12 | 5.63 | 5.52 | 5.65 | 5.47 | -1.25% | 77,775,700 | 431,430,976 | 3.58 |
| 2026-10-09 | 5.42 | 5.59 | 5.70 | 5.41 | +1.64% | 164,348,500 | 919,346,688 | 7.56 |
| 2026-10-08 | 5.22 | 5.50 | 5.55 | 5.20 | +5.57% | 122,155,800 | 661,722,432 | 5.62 |
| 2026-09-30 | 5.14 | 5.21 | 5.25 | 5.07 | +1.17% | 43,426,400 | 225,407,328 | 2.00 |
| 2026-09-29 | 5.16 | 5.15 | 5.24 | 5.11 | -0.96% | 36,755,600 | 189,746,000 | 1.69 |
| 2026-09-28 | 5.06 | 5.20 | 5.24 | 5.04 | +2.77% | 79,431,000 | 410,626,720 | 3.65 |
| 2026-09-24 | 5.00 | 5.06 | 5.08 | 4.97 | +0.80% | 35,137,400 | 177,046,176 | 1.62 |
| 2026-09-23 | 5.11 | 5.02 | 5.14 | 5.00 | -2.14% | 48,102,700 | 243,083,232 | 2.21 |
| 2026-09-22 | 5.22 | 5.13 | 5.23 | 5.10 | -1.91% | 45,127,700 | 232,501,184 | 2.08 |
| 2026-09-21 | 5.29 | 5.23 | 5.32 | 5.22 | -1.51% | 44,346,500 | 233,424,960 | 2.04 |
| 2026-09-18 | 5.17 | 5.31 | 5.40 | 5.15 | +2.51% | 65,225,500 | 345,832,736 | 3.00 |
| 2026-09-17 | 5.24 | 5.18 | 5.24 | 5.09 | -1.33% | 58,640,800 | 302,180,064 | 2.70 |
| 2026-09-16 | 5.23 | 5.25 | 5.29 | 5.20 | -0.19% | 43,189,900 | 226,242,080 | 1.99 |
| 2026-09-15 | 5.25 | 5.26 | 5.28 | 5.16 | -0.19% | 52,853,900 | 276,749,280 | 2.43 |
| 2026-09-14 | 5.27 | 5.27 | 5.33 | 5.18 | +0.19% | 65,728,000 | 344,857,504 | 3.02 |
| 2026-09-11 | 5.21 | 5.26 | 5.28 | 5.16 | +0.00% | 74,557,200 | 389,526,720 | 3.43 |
| 2026-09-10 | 5.36 | 5.26 | 5.39 | 5.25 | -2.77% | 86,184,500 | 457,918,688 | 3.96 |
| 2026-09-09 | 5.11 | 5.41 | 5.45 | 5.09 | +5.66% | 172,957,900 | 925,716,800 | 7.95 |
| 2026-09-08 | 4.98 | 5.12 | 5.14 | 4.97 | +2.81% | 77,778,700 | 393,469,568 | 3.58 |
| 2026-09-07 | 4.95 | 4.98 | 4.99 | 4.92 | +0.61% | 48,287,300 | 239,599,136 | 2.22 |
| 2026-09-04 | 4.91 | 4.95 | 4.97 | 4.90 | +0.81% | 52,255,100 | 257,932,016 | 2.40 |
| 2026-09-03 | 4.87 | 4.91 | 4.96 | 4.86 | +0.82% | 63,045,200 | 309,769,120 | 2.90 |
| 2026-09-02 | 4.94 | 4.87 | 4.97 | 4.85 | -2.01% | 47,427,900 | 232,425,680 | 2.18 |
| 2026-09-01 | 4.90 | 4.97 | 4.97 | 4.88 | +1.43% | 59,753,400 | 295,598,400 | 2.75 |
| 2026-08-31 | 4.89 | 4.90 | 4.94 | 4.86 | +0.00% | 36,133,500 | 176,920,208 | 1.66 |
| 2026-08-28 | 4.90 | 4.90 | 4.92 | 4.86 | -0.20% | 36,726,100 | 179,625,888 | 1.69 |
| 2026-08-27 | 4.90 | 4.91 | 4.91 | 4.83 | -0.41% | 50,836,900 | 247,194,352 | 2.34 |
| 2026-08-26 | 4.91 | 4.93 | 4.96 | 4.89 | +0.00% | 50,778,300 | 250,362,816 | 2.34 |
需要全历史数据与程序化访问？
查看 宝新能源 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=sz000690 获取全部历史日线。