百通能源

sz001376 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）

11.55

涨跌幅

-6.02%

成交量

15,071,400 股

成交额

177,729,520 元

换手率

7.01%

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	12.24	11.55	12.31	11.52	-6.02%	15,071,400	177,729,520	7.01
2026-10-13	11.93	12.29	12.37	11.67	+2.67%	14,878,200	178,903,200	6.92
2026-10-12	12.10	11.97	12.45	11.96	-1.72%	12,135,000	147,239,648	5.64
2026-10-09	12.13	12.18	12.25	11.63	-0.57%	14,235,000	169,380,000	6.62
2026-10-08	12.10	12.25	12.49	12.01	+0.57%	13,080,200	160,880,160	6.08
2026-09-30	12.33	12.18	12.66	12.12	-0.98%	14,333,400	176,754,944	6.67
2026-09-29	12.75	12.30	12.76	12.20	-2.38%	17,569,200	217,083,696	8.17
2026-09-28	12.99	12.60	13.07	12.48	-3.96%	24,366,000	309,052,736	11.33
2026-09-24	12.42	13.12	13.33	12.30	+5.64%	42,848,600	555,381,632	19.93
2026-09-23	12.80	12.42	13.00	12.08	-3.87%	33,213,300	412,274,528	15.45
2026-09-22	13.87	12.92	13.87	12.60	-7.25%	56,425,400	748,689,536	26.25
2026-09-21	13.89	13.93	13.93	13.06	+10.03%	16,585,300	227,033,632	7.71
2026-09-18	12.66	12.66	12.66	12.66	+9.99%	11,641,400	147,380,128	5.41
2026-09-17	11.63	11.51	11.64	11.32	-1.37%	10,972,100	125,777,688	5.10
2026-09-16	11.63	11.67	11.88	11.54	-0.51%	13,383,800	155,973,728	6.23
2026-09-15	11.53	11.73	11.95	11.40	+1.65%	17,026,600	198,952,464	7.92
2026-09-14	11.68	11.54	11.82	11.48	-0.69%	12,661,500	147,440,656	5.89
2026-09-11	11.53	11.62	11.71	11.42	-0.26%	13,307,000	153,915,360	6.19
2026-09-10	11.90	11.65	11.95	11.64	-2.27%	13,396,700	157,462,912	6.23
2026-09-09	11.88	11.92	12.04	11.71	-0.33%	14,064,000	166,566,704	6.54
2026-09-08	11.66	11.96	12.09	11.60	+2.75%	21,795,600	259,168,064	10.14
2026-09-07	11.52	11.64	11.69	11.47	+0.61%	11,201,100	129,897,904	5.21
2026-09-04	11.53	11.57	11.70	11.43	+0.43%	13,462,500	155,775,408	6.26
2026-09-03	11.52	11.52	11.67	11.37	+0.52%	15,601,700	179,861,184	7.26
2026-09-02	11.47	11.46	11.56	11.29	+0.09%	15,226,200	174,409,600	7.08
2026-09-01	11.30	11.45	11.58	11.28	+1.33%	16,553,900	189,581,392	7.70
2026-08-31	11.35	11.30	11.46	11.16	-2.42%	23,015,600	259,513,600	10.71
2026-08-28	10.74	11.58	11.58	10.55	+9.97%	22,290,200	250,299,088	10.37
2026-08-27	10.55	10.53	10.55	10.39	+0.00%	6,041,900	63,361,296	2.81
2026-08-26	10.47	10.53	10.59	10.41	+0.38%	7,254,900	76,381,736	3.37

需要全历史数据与程序化访问？查看百通能源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001376 获取全部历史日线。