甘肃能源
sz000791 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）
7.04
涨跌幅
+0.72%
成交量
15,979,100 股
成交额
111,848,256 元
换手率
0.83%
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 | 6.92 | 7.04 | 7.10 | 6.84 | +0.72% | 15,979,100 | 111,848,256 | 0.83 |
| 2026-10-13 | 7.09 | 6.99 | 7.10 | 6.95 | -1.69% | 15,159,100 | 106,252,512 | 0.78 |
| 2026-10-12 | 7.21 | 7.11 | 7.28 | 7.10 | -1.39% | 12,542,100 | 90,086,304 | 0.65 |
| 2026-10-09 | 7.19 | 7.21 | 7.23 | 7.11 | -0.14% | 14,327,900 | 102,648,280 | 0.74 |
| 2026-10-08 | 7.08 | 7.22 | 7.23 | 7.05 | +2.27% | 18,989,300 | 135,919,280 | 0.98 |
| 2026-09-30 | 6.99 | 7.06 | 7.08 | 6.98 | +0.86% | 9,430,400 | 66,474,504 | 0.49 |
| 2026-09-29 | 7.04 | 7.00 | 7.13 | 6.98 | -1.27% | 11,485,500 | 80,940,376 | 0.59 |
| 2026-09-28 | 7.01 | 7.09 | 7.11 | 7.00 | +0.57% | 12,156,500 | 85,758,328 | 0.63 |
| 2026-09-24 | 7.13 | 7.05 | 7.15 | 7.04 | -1.12% | 12,961,800 | 91,737,152 | 0.67 |
| 2026-09-23 | 7.21 | 7.13 | 7.21 | 7.12 | -1.11% | 12,570,900 | 89,852,320 | 0.65 |
| 2026-09-22 | 7.30 | 7.21 | 7.35 | 7.20 | -1.23% | 14,361,500 | 103,860,680 | 0.74 |
| 2026-09-21 | 7.39 | 7.30 | 7.39 | 7.27 | -1.48% | 18,134,200 | 132,661,136 | 0.94 |
| 2026-09-18 | 7.15 | 7.41 | 7.41 | 7.15 | +3.64% | 30,618,600 | 224,574,368 | 1.58 |
| 2026-09-17 | 7.33 | 7.15 | 7.34 | 7.09 | -3.12% | 27,250,200 | 195,446,320 | 1.41 |
| 2026-09-16 | 7.35 | 7.38 | 7.47 | 7.33 | -0.27% | 16,920,700 | 124,967,864 | 0.87 |
| 2026-09-15 | 7.36 | 7.40 | 7.50 | 7.28 | +0.14% | 24,296,000 | 179,623,728 | 1.26 |
| 2026-09-14 | 7.53 | 7.39 | 7.73 | 7.35 | -0.67% | 29,144,900 | 218,069,536 | 1.51 |
| 2026-09-11 | 7.40 | 7.44 | 7.60 | 7.22 | +0.95% | 38,451,800 | 285,012,512 | 1.99 |
| 2026-09-10 | 7.34 | 7.37 | 7.45 | 7.30 | +0.14% | 26,388,500 | 194,988,384 | 1.36 |
| 2026-09-09 | 7.27 | 7.36 | 7.39 | 7.23 | +1.38% | 20,399,200 | 149,585,376 | 1.05 |
| 2026-09-08 | 7.22 | 7.26 | 7.28 | 7.20 | +0.55% | 12,420,400 | 90,095,064 | 0.64 |
| 2026-09-07 | 7.25 | 7.22 | 7.28 | 7.18 | +0.00% | 11,720,800 | 84,627,304 | 0.61 |
| 2026-09-04 | 7.26 | 7.22 | 7.33 | 7.20 | -0.14% | 18,526,200 | 134,902,848 | 0.96 |
| 2026-09-03 | 7.22 | 7.23 | 7.29 | 7.20 | +0.42% | 13,690,200 | 99,232,192 | 0.71 |
| 2026-09-02 | 7.28 | 7.20 | 7.29 | 7.17 | -1.23% | 12,927,200 | 93,155,720 | 0.67 |
| 2026-09-01 | 7.18 | 7.29 | 7.31 | 7.14 | +1.67% | 18,814,700 | 136,780,048 | 0.97 |
| 2026-08-31 | 7.22 | 7.17 | 7.23 | 7.14 | -0.97% | 14,466,800 | 103,803,720 | 0.75 |
| 2026-08-28 | 7.28 | 7.24 | 7.31 | 7.21 | -0.96% | 14,287,700 | 103,526,992 | 0.74 |
| 2026-08-27 | 7.28 | 7.31 | 7.31 | 7.20 | +0.41% | 14,418,200 | 104,617,608 | 0.74 |
| 2026-08-26 | 7.21 | 7.28 | 7.29 | 7.16 | +0.97% | 17,126,200 | 124,311,456 | 0.88 |
需要全历史数据与程序化访问？
查看 甘肃能源 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=sz000791 获取全部历史日线。