美能能源
sz001299 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）
10.92
涨跌幅
+9.97%
成交量
17,417,000 股
成交额
185,901,760 元
换手率
6.17%
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 | 9.99 | 10.92 | 10.92 | 9.82 | +9.97% | 17,417,000 | 185,901,760 | 6.17 |
| 2026-10-13 | 9.69 | 9.93 | 9.97 | 9.48 | +1.64% | 5,470,300 | 53,184,788 | 1.94 |
| 2026-10-12 | 10.02 | 9.77 | 10.20 | 9.75 | -4.12% | 6,180,800 | 61,058,744 | 2.19 |
| 2026-10-09 | 10.23 | 10.19 | 10.35 | 9.81 | -0.59% | 7,406,700 | 73,894,760 | 2.62 |
| 2026-10-08 | 10.09 | 10.25 | 10.47 | 10.09 | +1.59% | 5,783,700 | 59,432,516 | 2.05 |
| 2026-09-30 | 10.13 | 10.09 | 10.22 | 9.99 | +1.00% | 4,206,100 | 42,521,216 | 1.49 |
| 2026-09-29 | 9.90 | 9.99 | 10.16 | 9.90 | -0.40% | 3,407,600 | 34,130,432 | 1.21 |
| 2026-09-28 | 10.19 | 10.03 | 10.22 | 9.97 | -1.28% | 4,633,000 | 46,610,480 | 1.64 |
| 2026-09-24 | 10.31 | 10.16 | 10.46 | 10.11 | -1.55% | 7,100,300 | 72,762,136 | 2.51 |
| 2026-09-23 | 10.45 | 10.32 | 10.45 | 10.26 | -1.24% | 5,567,300 | 57,585,136 | 1.97 |
| 2026-09-22 | 10.41 | 10.45 | 10.63 | 10.26 | +0.38% | 10,149,300 | 105,500,080 | 3.59 |
| 2026-09-21 | 9.85 | 10.41 | 10.44 | 9.75 | +5.69% | 13,727,400 | 140,097,168 | 4.86 |
| 2026-09-18 | 9.56 | 9.85 | 10.12 | 9.55 | +2.28% | 10,056,500 | 98,860,120 | 3.56 |
| 2026-09-17 | 9.89 | 9.63 | 9.89 | 9.50 | -2.63% | 12,123,600 | 116,578,760 | 4.29 |
| 2026-09-16 | 10.15 | 9.89 | 10.48 | 9.86 | -3.61% | 17,790,100 | 177,994,960 | 6.30 |
| 2026-09-15 | 11.03 | 10.26 | 11.19 | 10.26 | -9.92% | 25,837,700 | 276,988,288 | 9.15 |
| 2026-09-14 | 10.92 | 11.39 | 11.99 | 10.92 | +4.50% | 29,633,000 | 343,285,152 | 10.50 |
| 2026-09-11 | 12.07 | 10.90 | 12.50 | 10.65 | -7.86% | 34,475,500 | 395,511,680 | 12.21 |
| 2026-09-10 | 10.87 | 11.83 | 11.83 | 10.69 | +10.05% | 39,328,100 | 455,520,992 | 13.93 |
| 2026-09-09 | 10.92 | 10.75 | 10.97 | 10.60 | -3.50% | 16,289,100 | 174,980,976 | 5.77 |
| 2026-09-08 | 10.80 | 11.14 | 11.19 | 10.49 | +2.67% | 24,600,900 | 268,245,456 | 8.71 |
| 2026-09-07 | 10.86 | 10.85 | 11.35 | 10.53 | -7.26% | 28,599,900 | 309,767,296 | 10.13 |
| 2026-09-04 | 12.22 | 11.70 | 12.50 | 11.12 | +2.99% | 39,838,100 | 482,435,552 | 14.11 |
| 2026-09-03 | 10.33 | 11.36 | 11.36 | 10.09 | +9.97% | 18,430,200 | 199,814,096 | 6.53 |
| 2026-09-02 | 10.02 | 10.33 | 11.07 | 10.02 | +1.97% | 16,346,600 | 170,508,864 | 5.79 |
| 2026-09-01 | 10.00 | 10.13 | 10.15 | 9.99 | +1.30% | 4,686,500 | 47,267,624 | 1.66 |
| 2026-08-31 | 9.65 | 10.00 | 10.04 | 9.61 | +2.25% | 5,229,300 | 51,890,364 | 1.85 |
| 2026-08-28 | 9.48 | 9.78 | 9.89 | 9.45 | +3.16% | 9,374,500 | 90,932,440 | 3.32 |
| 2026-08-27 | 9.88 | 9.48 | 9.93 | 9.35 | -6.60% | 9,781,000 | 92,955,912 | 3.46 |
| 2026-08-26 | 9.92 | 10.15 | 10.25 | 9.92 | +1.70% | 3,964,100 | 40,026,836 | 1.40 |
需要全历史数据与程序化访问？
查看 美能能源 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=sz001299 获取全部历史日线。