湖北能源

sz000883 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）

4.49

涨跌幅

+1.35%

成交量

32,110,500 股

成交额

144,264,304 元

换手率

0.50%

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	4.42	4.49	4.53	4.42	+1.35%	32,110,500	144,264,304	0.50
2026-10-13	4.50	4.43	4.50	4.41	-1.34%	26,681,500	118,728,440	0.41
2026-10-12	4.50	4.49	4.57	4.48	-0.22%	27,282,300	123,461,432	0.42
2026-10-09	4.48	4.50	4.55	4.47	+0.22%	41,193,300	186,300,192	0.64
2026-10-08	4.39	4.49	4.50	4.38	+2.28%	53,523,900	238,026,928	0.83
2026-09-30	4.34	4.39	4.40	4.32	+1.39%	23,491,500	102,769,992	0.36
2026-09-29	4.32	4.33	4.36	4.32	-0.23%	15,648,900	67,869,464	0.24
2026-09-28	4.34	4.34	4.35	4.30	+0.00%	17,417,400	75,335,752	0.27
2026-09-24	4.36	4.34	4.37	4.32	-0.46%	17,971,900	78,031,024	0.28
2026-09-23	4.40	4.36	4.41	4.35	-1.13%	22,254,300	97,379,896	0.34
2026-09-22	4.43	4.41	4.44	4.40	-0.68%	19,702,500	86,923,656	0.30
2026-09-21	4.45	4.44	4.46	4.41	+0.00%	17,517,100	77,571,648	0.27
2026-09-18	4.41	4.44	4.49	4.39	+0.45%	33,219,000	147,810,848	0.51
2026-09-17	4.51	4.42	4.52	4.40	-2.43%	40,798,600	180,864,656	0.63
2026-09-16	4.53	4.53	4.58	4.49	+0.00%	26,222,800	118,683,840	0.40
2026-09-15	4.50	4.53	4.57	4.46	+0.44%	35,029,300	158,453,200	0.54
2026-09-14	4.52	4.51	4.60	4.50	-0.44%	31,626,200	143,687,152	0.49
2026-09-11	4.56	4.53	4.59	4.48	-1.09%	32,505,700	147,219,792	0.50
2026-09-10	4.58	4.58	4.61	4.55	-0.22%	27,879,400	127,838,392	0.43
2026-09-09	4.52	4.59	4.60	4.50	+1.32%	36,273,800	165,127,664	0.56
2026-09-08	4.45	4.53	4.54	4.45	+1.12%	28,905,800	130,318,936	0.45
2026-09-07	4.53	4.48	4.54	4.44	-0.67%	39,211,500	175,796,608	0.61
2026-09-04	4.53	4.51	4.57	4.50	-0.22%	23,844,900	108,230,672	0.37
2026-09-03	4.51	4.52	4.59	4.50	+0.00%	30,383,400	138,290,800	0.47
2026-09-02	4.52	4.52	4.54	4.46	-0.22%	25,467,500	114,924,560	0.39
2026-09-01	4.44	4.53	4.55	4.43	+1.80%	37,771,600	170,618,960	0.58
2026-08-31	4.55	4.45	4.57	4.44	-2.84%	36,653,900	163,906,048	0.57
2026-08-28	4.60	4.58	4.61	4.53	-0.65%	17,316,600	79,012,904	0.27
2026-08-27	4.61	4.61	4.62	4.55	+0.00%	25,588,800	117,268,328	0.39
2026-08-26	4.53	4.61	4.65	4.53	+1.54%	30,802,600	142,041,616	0.48

需要全历史数据与程序化访问？查看湖北能源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000883 获取全部历史日线。