陕西能源

sz001286 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）

10.24

涨跌幅

+3.64%

成交量

33,123,900 股

成交额

337,357,344 元

换手率

0.88%

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	9.89	10.24	10.27	9.87	+3.64%	33,123,900	337,357,344	0.88
2026-10-13	9.91	9.88	10.02	9.85	-0.30%	16,461,200	163,109,824	0.44
2026-10-12	9.95	9.91	10.17	9.90	-0.30%	24,987,400	250,456,464	0.67
2026-10-09	9.68	9.94	9.97	9.66	+2.90%	30,024,300	296,425,056	0.80
2026-10-08	9.46	9.66	9.81	9.44	+2.22%	31,248,300	300,390,656	0.83
2026-09-30	9.40	9.45	9.57	9.39	+0.32%	15,624,000	148,192,912	0.42
2026-09-29	9.49	9.42	9.52	9.36	-0.74%	10,790,600	101,678,520	0.29
2026-09-28	9.42	9.49	9.52	9.38	+0.64%	12,551,900	118,717,592	0.33
2026-09-24	9.44	9.43	9.47	9.38	+0.00%	11,154,400	105,115,840	0.30
2026-09-23	9.58	9.43	9.59	9.42	-1.57%	15,613,900	148,083,280	0.42
2026-09-22	9.60	9.58	9.62	9.53	-0.21%	12,457,900	119,172,528	0.33
2026-09-21	9.62	9.60	9.69	9.56	-0.62%	11,996,500	115,096,072	0.32
2026-09-18	9.58	9.66	9.73	9.56	+0.63%	12,230,600	118,091,880	0.33
2026-09-17	9.82	9.60	9.83	9.56	-2.24%	15,881,000	153,144,608	0.42
2026-09-16	9.87	9.82	9.94	9.74	-0.81%	17,245,700	169,346,592	0.46
2026-09-15	9.85	9.90	10.00	9.74	+0.71%	19,596,000	193,606,208	0.52
2026-09-14	9.71	9.83	9.94	9.69	+0.72%	25,498,800	251,094,576	0.68
2026-09-11	9.65	9.76	9.79	9.52	+0.72%	38,162,000	369,868,224	1.02
2026-09-10	9.68	9.69	9.81	9.64	+0.10%	22,522,400	218,821,008	0.60
2026-09-09	9.53	9.68	9.69	9.44	+1.57%	26,421,400	253,602,848	0.70
2026-09-08	9.45	9.53	9.53	9.40	+0.85%	14,510,100	137,405,920	0.39
2026-09-07	9.58	9.45	9.62	9.40	-1.36%	24,143,300	228,827,408	0.64
2026-09-04	9.65	9.58	9.72	9.55	-0.42%	15,962,800	154,009,424	0.43
2026-09-03	9.53	9.62	9.69	9.53	+0.94%	17,997,300	173,318,800	0.48
2026-09-02	9.65	9.53	9.66	9.47	-1.35%	21,067,200	200,841,696	0.56
2026-09-01	9.57	9.66	9.75	9.56	+0.94%	26,983,400	260,870,320	0.72
2026-08-31	9.65	9.57	9.66	9.51	-0.73%	24,385,200	233,285,552	0.65
2026-08-28	9.60	9.64	9.67	9.54	+0.31%	16,189,700	155,512,928	0.43
2026-08-27	9.48	9.61	9.66	9.47	+1.05%	25,411,900	242,920,000	0.68
2026-08-26	9.40	9.51	9.53	9.36	+0.96%	20,730,700	196,652,992	0.55

需要全历史数据与程序化访问？查看陕西能源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001286 获取全部历史日线。