*ST节能
sz000820 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（2026-10-15）
3.37
涨跌幅
-2.88%
成交量
10,221,000 股
成交额
34,784,660 元
换手率
3.44%
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(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3.38 | 3.37 | 3.46 | 3.36 | -2.88% | 10,221,000 | 34,784,660 | 3.44 |
| 2026-10-14 | 3.59 | 3.47 | 3.59 | 3.45 | -1.98% | 8,603,200 | 30,107,612 | 2.90 |
| 2026-10-13 | 3.48 | 3.54 | 3.59 | 3.38 | +1.72% | 11,320,900 | 39,423,656 | 3.81 |
| 2026-10-12 | 3.62 | 3.48 | 3.64 | 3.46 | -3.60% | 8,964,100 | 31,667,494 | 3.02 |
| 2026-10-09 | 3.50 | 3.61 | 3.61 | 3.41 | +2.85% | 13,321,300 | 46,766,768 | 4.49 |
| 2026-10-08 | 3.67 | 3.51 | 3.73 | 3.48 | -2.23% | 16,954,500 | 61,088,048 | 5.71 |
| 2026-09-30 | 3.64 | 3.59 | 3.73 | 3.58 | +0.84% | 11,797,600 | 42,737,880 | 3.97 |
| 2026-09-29 | 3.51 | 3.56 | 3.60 | 3.46 | +1.42% | 8,076,500 | 28,693,278 | 2.72 |
| 2026-09-28 | 3.60 | 3.51 | 3.61 | 3.45 | -1.96% | 9,967,600 | 35,059,632 | 3.36 |
| 2026-09-24 | 3.59 | 3.58 | 3.62 | 3.53 | +0.00% | 10,831,100 | 38,671,908 | 3.65 |
| 2026-09-23 | 3.52 | 3.58 | 3.60 | 3.47 | +1.70% | 20,272,500 | 71,782,216 | 6.83 |
| 2026-09-22 | 3.59 | 3.52 | 3.59 | 3.50 | -1.12% | 12,259,600 | 43,316,504 | 4.13 |
| 2026-09-21 | 3.52 | 3.56 | 3.59 | 3.50 | +0.85% | 10,333,300 | 36,737,152 | 3.48 |
| 2026-09-18 | 3.61 | 3.53 | 3.61 | 3.50 | -1.94% | 12,093,900 | 42,919,092 | 4.07 |
| 2026-09-17 | 3.48 | 3.60 | 3.61 | 3.40 | +4.05% | 12,487,400 | 43,796,216 | 4.21 |
| 2026-09-16 | 3.43 | 3.46 | 3.48 | 3.40 | +1.47% | 6,958,100 | 23,993,544 | 2.34 |
| 2026-09-15 | 3.55 | 3.41 | 3.56 | 3.40 | -3.40% | 8,313,800 | 28,715,876 | 2.80 |
| 2026-09-14 | 3.52 | 3.53 | 3.57 | 3.50 | +0.28% | 8,608,800 | 30,434,412 | 2.90 |
| 2026-09-11 | 3.61 | 3.52 | 3.61 | 3.45 | -1.68% | 8,872,000 | 30,995,864 | 2.99 |
| 2026-09-10 | 3.66 | 3.58 | 3.66 | 3.56 | -2.19% | 10,426,900 | 37,448,536 | 3.51 |
| 2026-09-09 | 3.63 | 3.66 | 3.68 | 3.63 | +0.00% | 7,509,500 | 27,410,440 | 2.53 |
| 2026-09-08 | 3.60 | 3.66 | 3.68 | 3.60 | +1.39% | 11,040,600 | 40,320,368 | 3.72 |
| 2026-09-07 | 3.69 | 3.61 | 3.71 | 3.61 | -1.10% | 11,462,400 | 41,829,052 | 3.86 |
| 2026-09-04 | 3.65 | 3.65 | 3.72 | 3.60 | +1.11% | 14,736,000 | 54,167,024 | 4.96 |
| 2026-09-03 | 3.71 | 3.61 | 3.74 | 3.60 | -2.43% | 13,513,500 | 49,240,048 | 4.55 |
| 2026-09-02 | 3.70 | 3.70 | 3.75 | 3.65 | +0.27% | 18,071,200 | 66,932,772 | 6.09 |
| 2026-09-01 | 3.64 | 3.69 | 3.73 | 3.64 | +1.37% | 14,252,300 | 52,604,968 | 4.80 |
| 2026-08-31 | 3.60 | 3.64 | 3.68 | 3.57 | +0.28% | 15,849,800 | 57,512,452 | 5.34 |
| 2026-08-28 | 3.63 | 3.63 | 3.66 | 3.60 | +0.28% | 14,941,200 | 54,136,520 | 5.03 |
| 2026-08-27 | 3.65 | 3.62 | 3.69 | 3.60 | -1.90% | 18,938,100 | 68,756,616 | 6.38 |
需要全历史数据与程序化访问？
查看 *ST节能 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=sz000820 获取全部历史日线。