美锦能源
sz000723 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）
3.56
涨跌幅
+0.28%
成交量
40,492,000 股
成交额
143,752,400 元
换手率
0.92%
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 | 3.53 | 3.56 | 3.59 | 3.50 | +0.28% | 40,492,000 | 143,752,400 | 0.92 |
| 2026-10-13 | 3.51 | 3.55 | 3.56 | 3.46 | +1.14% | 42,291,100 | 149,106,336 | 0.96 |
| 2026-10-12 | 3.64 | 3.51 | 3.69 | 3.50 | -3.57% | 67,112,200 | 239,620,464 | 1.53 |
| 2026-10-09 | 3.52 | 3.64 | 3.65 | 3.51 | +2.82% | 73,442,700 | 263,244,448 | 1.67 |
| 2026-10-08 | 3.51 | 3.54 | 3.56 | 3.47 | +0.85% | 58,053,500 | 204,600,720 | 1.32 |
| 2026-09-30 | 3.47 | 3.51 | 3.52 | 3.45 | +1.15% | 26,910,100 | 93,996,256 | 0.61 |
| 2026-09-29 | 3.45 | 3.47 | 3.53 | 3.44 | +0.87% | 36,419,600 | 127,016,688 | 0.83 |
| 2026-09-28 | 3.49 | 3.44 | 3.50 | 3.41 | -2.27% | 49,308,500 | 169,587,680 | 1.12 |
| 2026-09-24 | 3.51 | 3.52 | 3.58 | 3.50 | +0.00% | 40,547,600 | 143,562,928 | 0.92 |
| 2026-09-23 | 3.65 | 3.52 | 3.66 | 3.52 | -4.09% | 61,598,000 | 220,269,488 | 1.40 |
| 2026-09-22 | 3.60 | 3.67 | 3.72 | 3.56 | +1.38% | 77,835,300 | 283,174,560 | 1.77 |
| 2026-09-21 | 3.57 | 3.62 | 3.63 | 3.54 | +0.84% | 52,606,800 | 188,468,448 | 1.20 |
| 2026-09-18 | 3.57 | 3.59 | 3.62 | 3.53 | -0.28% | 54,629,900 | 195,100,192 | 1.24 |
| 2026-09-17 | 3.62 | 3.60 | 3.63 | 3.50 | -1.10% | 67,670,700 | 241,642,800 | 1.54 |
| 2026-09-16 | 3.60 | 3.64 | 3.64 | 3.55 | +0.00% | 57,453,500 | 206,688,464 | 1.31 |
| 2026-09-15 | 3.67 | 3.64 | 3.75 | 3.61 | -0.27% | 67,630,600 | 248,844,080 | 1.54 |
| 2026-09-14 | 3.74 | 3.65 | 3.78 | 3.63 | -2.93% | 70,559,500 | 260,194,160 | 1.60 |
| 2026-09-11 | 3.87 | 3.76 | 3.93 | 3.73 | -3.84% | 88,662,600 | 335,725,760 | 2.02 |
| 2026-09-10 | 3.89 | 3.91 | 3.96 | 3.81 | +0.51% | 124,969,800 | 486,604,640 | 2.84 |
| 2026-09-09 | 3.85 | 3.89 | 3.91 | 3.80 | +0.26% | 99,540,300 | 384,523,936 | 2.26 |
| 2026-09-08 | 3.71 | 3.88 | 3.88 | 3.71 | +4.02% | 97,224,600 | 371,274,048 | 2.21 |
| 2026-09-07 | 3.75 | 3.73 | 3.77 | 3.68 | -1.32% | 69,031,800 | 256,468,400 | 1.57 |
| 2026-09-04 | 3.77 | 3.78 | 3.80 | 3.73 | +0.53% | 76,711,300 | 289,407,328 | 1.74 |
| 2026-09-03 | 3.84 | 3.76 | 3.90 | 3.75 | -2.08% | 102,409,900 | 390,663,808 | 2.33 |
| 2026-09-02 | 4.05 | 3.84 | 4.13 | 3.84 | -3.76% | 145,341,400 | 569,720,320 | 3.30 |
| 2026-09-01 | 3.87 | 3.99 | 4.12 | 3.86 | +2.31% | 191,105,300 | 768,394,688 | 4.34 |
| 2026-08-31 | 3.98 | 3.90 | 4.00 | 3.86 | -1.27% | 114,789,900 | 449,316,992 | 2.61 |
| 2026-08-28 | 3.92 | 3.95 | 3.97 | 3.87 | +1.28% | 117,430,700 | 461,560,128 | 2.67 |
| 2026-08-27 | 3.83 | 3.90 | 3.93 | 3.83 | +0.52% | 129,907,300 | 505,472,640 | 2.95 |
| 2026-08-26 | 3.87 | 3.88 | 3.92 | 3.77 | +0.26% | 169,708,000 | 656,520,384 | 3.86 |
需要全历史数据与程序化访问？
查看 美锦能源 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=sz000723 获取全部历史日线。