万憬能源

sz002700 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）

6.24

涨跌幅

-2.19%

成交量

4,890,200 股

成交额

30,927,648 元

换手率

1.19%

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	6.40	6.24	6.46	6.20	-2.19%	4,890,200	30,927,648	1.19
2026-10-13	6.19	6.38	6.39	6.06	+1.92%	6,147,200	38,334,152	1.50
2026-10-12	6.39	6.26	6.45	6.23	-2.49%	3,761,900	23,751,008	0.92
2026-10-09	6.43	6.42	6.49	6.15	-0.93%	5,851,000	36,952,212	1.43
2026-10-08	6.34	6.48	6.59	6.34	+2.21%	5,748,000	37,060,288	1.40
2026-09-30	6.41	6.34	6.46	6.28	-0.63%	4,555,700	28,934,162	1.11
2026-09-29	6.31	6.38	6.42	6.28	+1.11%	3,148,800	20,068,072	0.77
2026-09-28	6.36	6.31	6.40	6.25	-0.79%	5,608,700	35,324,208	1.37
2026-09-24	6.38	6.36	6.49	6.32	-0.31%	3,142,500	20,075,074	0.77
2026-09-23	6.43	6.38	6.47	6.36	-0.93%	4,038,700	25,854,026	0.99
2026-09-22	6.50	6.44	6.53	6.38	-0.92%	4,071,200	26,240,272	0.99
2026-09-21	6.34	6.50	6.54	6.32	+2.20%	4,322,400	28,016,428	1.06
2026-09-18	6.36	6.36	6.39	6.31	+0.32%	3,775,200	23,991,856	0.92
2026-09-17	6.29	6.34	6.40	6.26	-0.16%	5,573,000	35,272,672	1.36
2026-09-16	6.29	6.35	6.40	6.23	+0.79%	5,061,600	32,056,546	1.24
2026-09-15	6.51	6.30	6.55	6.27	-3.37%	5,961,500	37,934,292	1.46
2026-09-14	6.50	6.52	6.68	6.46	+0.62%	5,862,200	38,452,764	1.43
2026-09-11	6.70	6.48	6.82	6.46	-4.42%	5,497,200	36,011,652	1.34
2026-09-10	6.84	6.78	6.93	6.69	-1.17%	6,157,500	41,794,168	1.50
2026-09-09	6.67	6.86	6.90	6.61	+2.85%	6,449,700	43,825,284	1.58
2026-09-08	6.52	6.67	6.68	6.50	+2.46%	5,187,600	34,240,464	1.27
2026-09-07	6.59	6.51	6.61	6.49	-1.21%	4,087,400	26,740,520	1.00
2026-09-04	6.48	6.59	6.66	6.48	+1.07%	5,292,800	34,986,528	1.29
2026-09-03	6.58	6.52	6.67	6.51	-0.91%	5,857,700	38,536,136	1.43
2026-09-02	6.48	6.58	6.61	6.44	+1.08%	5,544,500	36,310,992	1.35
2026-09-01	6.52	6.51	6.60	6.47	-0.31%	4,285,500	27,951,970	1.05
2026-08-31	6.40	6.53	6.55	6.35	+1.71%	5,732,200	37,135,480	1.40
2026-08-28	6.35	6.42	6.45	6.29	+1.10%	4,417,200	28,207,044	1.08
2026-08-27	6.29	6.35	6.39	6.27	+0.32%	4,301,200	27,212,816	1.05
2026-08-26	6.38	6.33	6.41	6.30	-0.94%	4,979,600	31,648,160	1.22

需要全历史数据与程序化访问？查看万憬能源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002700 获取全部历史日线。