滨海能源

sz000695 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）

12.05

涨跌幅

-2.51%

成交量

4,232,400 股

成交额

51,790,404 元

换手率

1.91%

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	12.43	12.05	12.63	12.01	-2.51%	4,232,400	51,790,404	1.91
2026-10-13	12.50	12.36	12.60	12.01	-2.83%	8,477,600	103,801,520	3.82
2026-10-12	13.24	12.72	13.55	12.70	-4.79%	8,840,800	115,568,032	3.98
2026-10-09	13.02	13.36	13.65	12.89	+2.61%	11,689,600	155,008,352	5.27
2026-10-08	12.71	13.02	13.15	12.71	+1.96%	5,268,700	68,665,216	2.37
2026-09-30	12.86	12.77	13.02	12.75	-0.47%	2,973,200	38,234,064	1.34
2026-09-29	12.70	12.83	13.03	12.70	+1.83%	4,188,300	53,889,928	1.89
2026-09-28	12.79	12.60	12.83	12.54	-0.87%	2,864,800	36,188,824	1.29
2026-09-24	12.91	12.71	13.07	12.68	-1.55%	2,952,100	37,823,204	1.33
2026-09-23	13.10	12.91	13.16	12.88	-1.90%	3,951,300	51,210,572	1.78
2026-09-22	13.13	13.16	13.25	13.01	+0.61%	4,604,700	60,556,300	2.07
2026-09-21	13.01	13.08	13.15	13.01	+0.15%	3,292,300	43,045,080	1.48
2026-09-18	13.20	13.06	13.20	13.00	-0.15%	3,699,200	48,414,068	1.67
2026-09-17	13.10	13.08	13.11	12.81	-0.30%	3,926,400	50,922,072	1.77
2026-09-16	13.00	13.12	13.17	12.81	+0.92%	3,571,500	46,529,412	1.61
2026-09-15	13.29	13.00	13.29	12.96	-2.03%	3,241,300	42,405,924	1.46
2026-09-14	13.10	13.27	13.34	13.04	+0.23%	3,688,200	48,904,040	1.66
2026-09-11	13.80	13.24	13.80	13.00	-4.95%	8,167,500	108,128,856	3.68
2026-09-10	14.18	13.93	14.23	13.91	-1.21%	4,293,200	60,257,928	1.94
2026-09-09	14.29	14.10	14.29	13.96	-1.05%	5,203,400	73,276,744	2.35
2026-09-08	14.22	14.25	14.58	14.06	+0.35%	6,490,700	92,784,424	2.93
2026-09-07	14.47	14.20	14.60	14.14	-2.00%	5,413,300	77,193,272	2.44
2026-09-04	14.56	14.49	14.84	14.41	+0.35%	7,221,700	105,539,960	3.26
2026-09-03	14.81	14.44	14.81	14.40	-1.84%	6,130,200	89,133,376	2.76
2026-09-02	14.88	14.71	14.97	14.61	-1.74%	8,613,700	126,994,504	3.88
2026-09-01	15.02	14.97	15.41	14.75	-0.53%	10,743,100	162,133,120	4.84
2026-08-31	14.80	15.05	15.43	14.54	+1.21%	16,169,200	242,269,680	7.29
2026-08-28	15.21	14.87	15.24	14.85	-1.91%	9,744,300	146,187,296	4.39
2026-08-27	15.60	15.16	15.72	14.96	-2.70%	18,322,700	279,415,744	8.26
2026-08-26	15.30	15.58	16.57	15.24	+1.50%	26,764,800	420,424,608	12.07

需要全历史数据与程序化访问？查看滨海能源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000695 获取全部历史日线。