和展能源
sz000809 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）
3.42
涨跌幅
-2.84%
成交量
18,435,900 股
成交额
64,112,976 元
换手率
2.24%
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 | 3.42 | 3.55 | 3.41 | -2.84% | 18,435,900 | 64,112,976 | 2.24 |
| 2026-10-13 | 3.45 | 3.52 | 3.53 | 3.37 | +1.44% | 24,267,800 | 84,027,568 | 2.94 |
| 2026-10-12 | 3.44 | 3.47 | 3.56 | 3.42 | +0.58% | 23,188,900 | 81,078,488 | 2.81 |
| 2026-10-09 | 3.42 | 3.45 | 3.46 | 3.32 | +0.29% | 22,105,300 | 74,989,992 | 2.68 |
| 2026-10-08 | 3.41 | 3.44 | 3.54 | 3.41 | +0.58% | 20,382,000 | 70,391,224 | 2.47 |
| 2026-09-30 | 3.48 | 3.42 | 3.52 | 3.40 | -1.44% | 17,217,500 | 59,092,552 | 2.09 |
| 2026-09-29 | 3.40 | 3.47 | 3.60 | 3.40 | +1.76% | 26,867,400 | 93,339,712 | 3.26 |
| 2026-09-28 | 3.45 | 3.41 | 3.46 | 3.30 | -1.45% | 30,488,500 | 102,980,312 | 3.70 |
| 2026-09-24 | 3.36 | 3.46 | 3.68 | 3.32 | +3.28% | 42,759,400 | 149,524,464 | 5.18 |
| 2026-09-23 | 3.43 | 3.35 | 3.46 | 3.33 | -2.90% | 19,299,300 | 65,039,676 | 2.34 |
| 2026-09-22 | 3.55 | 3.45 | 3.55 | 3.43 | -1.99% | 20,089,900 | 69,554,888 | 2.44 |
| 2026-09-21 | 3.54 | 3.52 | 3.57 | 3.48 | -1.40% | 20,464,200 | 72,004,176 | 2.48 |
| 2026-09-18 | 3.55 | 3.57 | 3.63 | 3.47 | +0.28% | 33,341,800 | 118,283,400 | 4.04 |
| 2026-09-17 | 3.42 | 3.56 | 3.62 | 3.35 | +3.19% | 36,454,700 | 126,371,408 | 4.42 |
| 2026-09-16 | 3.42 | 3.45 | 3.67 | 3.38 | +1.47% | 26,866,800 | 93,577,784 | 3.26 |
| 2026-09-15 | 3.39 | 3.40 | 3.50 | 3.33 | +0.00% | 17,538,400 | 59,865,240 | 2.13 |
| 2026-09-14 | 3.43 | 3.40 | 3.45 | 3.39 | -1.45% | 10,599,600 | 36,202,184 | 1.29 |
| 2026-09-11 | 3.50 | 3.45 | 3.52 | 3.40 | -2.27% | 14,028,500 | 48,296,580 | 1.70 |
| 2026-09-10 | 3.45 | 3.53 | 3.55 | 3.42 | +1.73% | 16,721,000 | 58,639,408 | 2.03 |
| 2026-09-09 | 3.47 | 3.47 | 3.49 | 3.42 | +0.00% | 10,529,900 | 36,386,472 | 1.28 |
| 2026-09-08 | 3.40 | 3.47 | 3.48 | 3.38 | +2.36% | 11,824,400 | 40,731,876 | 1.43 |
| 2026-09-07 | 3.35 | 3.39 | 3.41 | 3.33 | +0.59% | 12,280,400 | 41,574,792 | 1.49 |
| 2026-09-04 | 3.38 | 3.37 | 3.45 | 3.35 | +0.00% | 15,151,600 | 51,713,456 | 1.84 |
| 2026-09-03 | 3.44 | 3.37 | 3.49 | 3.36 | -1.75% | 12,884,200 | 43,920,556 | 1.56 |
| 2026-09-02 | 3.46 | 3.43 | 3.47 | 3.38 | -1.44% | 13,591,100 | 46,438,280 | 1.65 |
| 2026-09-01 | 3.47 | 3.48 | 3.52 | 3.45 | +0.58% | 9,247,500 | 32,269,626 | 1.12 |
| 2026-08-31 | 3.41 | 3.46 | 3.47 | 3.41 | +0.87% | 10,693,300 | 36,819,108 | 1.30 |
| 2026-08-28 | 3.42 | 3.43 | 3.46 | 3.41 | +0.00% | 8,940,700 | 30,764,188 | 1.08 |
| 2026-08-27 | 3.44 | 3.43 | 3.46 | 3.41 | -0.87% | 8,756,700 | 30,025,404 | 1.06 |
| 2026-08-26 | 3.44 | 3.46 | 3.49 | 3.42 | +0.00% | 9,756,700 | 33,774,960 | 1.18 |
需要全历史数据与程序化访问？
查看 和展能源 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=sz000809 获取全部历史日线。