冀中能源
sz000937 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）
4.50
涨跌幅
+0.90%
成交量
38,694,200 股
成交额
174,195,184 元
换手率
1.02%
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 | 4.46 | 4.50 | 4.55 | 4.44 | +0.90% | 38,694,200 | 174,195,184 | 1.02 |
| 2026-10-13 | 4.45 | 4.46 | 4.48 | 4.41 | -0.22% | 27,561,600 | 122,337,424 | 0.73 |
| 2026-10-12 | 4.56 | 4.47 | 4.61 | 4.42 | -1.54% | 40,235,800 | 180,806,928 | 1.07 |
| 2026-10-09 | 4.45 | 4.54 | 4.56 | 4.45 | +2.02% | 40,108,600 | 181,020,560 | 1.06 |
| 2026-10-08 | 4.40 | 4.45 | 4.47 | 4.39 | +1.14% | 40,238,800 | 178,706,928 | 1.07 |
| 2026-09-30 | 4.34 | 4.40 | 4.41 | 4.33 | +0.92% | 23,857,900 | 104,673,672 | 0.63 |
| 2026-09-29 | 4.38 | 4.36 | 4.39 | 4.32 | -0.46% | 21,634,900 | 94,268,680 | 0.57 |
| 2026-09-28 | 4.40 | 4.38 | 4.41 | 4.30 | -0.90% | 31,301,200 | 136,085,312 | 0.83 |
| 2026-09-24 | 4.37 | 4.42 | 4.44 | 4.37 | +0.68% | 33,280,100 | 146,703,168 | 0.88 |
| 2026-09-23 | 4.47 | 4.39 | 4.48 | 4.38 | -2.01% | 31,641,400 | 139,446,208 | 0.84 |
| 2026-09-22 | 4.47 | 4.48 | 4.50 | 4.41 | -0.44% | 36,300,300 | 161,394,800 | 0.96 |
| 2026-09-21 | 4.41 | 4.50 | 4.52 | 4.37 | +2.04% | 42,366,300 | 188,497,728 | 1.12 |
| 2026-09-18 | 4.44 | 4.41 | 4.44 | 4.40 | -0.90% | 26,178,300 | 115,503,760 | 0.69 |
| 2026-09-17 | 4.44 | 4.45 | 4.47 | 4.38 | +0.00% | 33,899,200 | 150,137,024 | 0.90 |
| 2026-09-16 | 4.48 | 4.45 | 4.49 | 4.40 | -1.33% | 35,251,200 | 156,531,488 | 0.93 |
| 2026-09-15 | 4.46 | 4.51 | 4.52 | 4.44 | +1.12% | 39,974,600 | 179,159,504 | 1.06 |
| 2026-09-14 | 4.50 | 4.46 | 4.53 | 4.42 | -1.55% | 54,510,900 | 243,299,984 | 1.44 |
| 2026-09-11 | 4.55 | 4.53 | 4.60 | 4.45 | -1.52% | 87,486,100 | 395,846,016 | 2.32 |
| 2026-09-10 | 4.77 | 4.60 | 4.81 | 4.56 | -4.17% | 82,884,200 | 384,220,832 | 2.19 |
| 2026-09-09 | 4.83 | 4.80 | 4.89 | 4.75 | -0.41% | 64,876,100 | 311,556,032 | 1.72 |
| 2026-09-08 | 4.72 | 4.82 | 4.84 | 4.70 | +2.34% | 36,327,400 | 174,365,072 | 0.96 |
| 2026-09-07 | 4.86 | 4.71 | 4.89 | 4.66 | -2.89% | 39,073,900 | 185,122,928 | 1.03 |
| 2026-09-04 | 4.98 | 4.85 | 5.00 | 4.83 | -2.61% | 36,101,600 | 177,093,744 | 0.96 |
| 2026-09-03 | 5.04 | 4.98 | 5.13 | 4.96 | -0.99% | 38,301,800 | 193,030,592 | 1.01 |
| 2026-09-02 | 5.35 | 5.03 | 5.39 | 5.01 | -5.45% | 57,153,800 | 294,353,248 | 1.51 |
| 2026-09-01 | 5.39 | 5.32 | 5.54 | 5.30 | -1.48% | 66,889,300 | 362,632,000 | 1.77 |
| 2026-08-31 | 5.27 | 5.40 | 5.44 | 5.24 | +2.47% | 59,980,700 | 321,420,896 | 1.59 |
| 2026-08-28 | 5.13 | 5.27 | 5.29 | 5.10 | +2.53% | 56,317,800 | 294,602,112 | 1.49 |
| 2026-08-27 | 4.96 | 5.14 | 5.15 | 4.94 | +4.05% | 52,710,700 | 267,445,104 | 1.40 |
| 2026-08-26 | 4.83 | 4.94 | 4.96 | 4.82 | +1.65% | 30,417,800 | 149,733,872 | 0.81 |
需要全历史数据与程序化访问？
查看 冀中能源 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=sz000937 获取全部历史日线。