贝肯能源
sz002828 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）
10.62
涨跌幅
+0.57%
成交量
6,734,200 股
成交额
72,043,456 元
换手率
3.35%
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 | 10.58 | 10.62 | 10.85 | 10.56 | +0.57% | 6,734,200 | 72,043,456 | 3.35 |
| 2026-10-13 | 10.42 | 10.56 | 10.64 | 10.02 | +0.86% | 6,258,300 | 65,593,788 | 3.11 |
| 2026-10-12 | 10.80 | 10.47 | 10.80 | 10.35 | -3.32% | 5,490,500 | 57,543,068 | 2.73 |
| 2026-10-09 | 10.86 | 10.83 | 10.86 | 10.42 | -0.82% | 6,732,800 | 71,398,536 | 3.35 |
| 2026-10-08 | 10.96 | 10.92 | 11.15 | 10.83 | +0.74% | 6,146,500 | 67,430,792 | 3.06 |
| 2026-09-30 | 10.83 | 10.84 | 10.91 | 10.72 | +0.09% | 3,600,400 | 38,973,520 | 1.79 |
| 2026-09-29 | 10.73 | 10.83 | 10.89 | 10.58 | +0.93% | 5,008,400 | 54,008,644 | 2.49 |
| 2026-09-28 | 10.77 | 10.73 | 10.82 | 10.56 | -1.11% | 4,907,500 | 52,436,276 | 2.44 |
| 2026-09-24 | 10.75 | 10.85 | 10.99 | 10.74 | +1.12% | 5,713,600 | 62,036,428 | 2.84 |
| 2026-09-23 | 11.00 | 10.73 | 11.05 | 10.61 | -2.90% | 7,872,300 | 84,621,128 | 3.92 |
| 2026-09-22 | 11.18 | 11.05 | 11.90 | 10.99 | -1.07% | 13,917,600 | 156,670,080 | 6.92 |
| 2026-09-21 | 10.75 | 11.17 | 11.17 | 10.70 | +4.00% | 8,752,100 | 95,652,304 | 4.35 |
| 2026-09-18 | 10.54 | 10.74 | 10.82 | 10.53 | +1.23% | 7,245,700 | 77,526,264 | 3.60 |
| 2026-09-17 | 10.35 | 10.61 | 10.72 | 10.25 | +1.53% | 8,948,100 | 93,712,304 | 4.45 |
| 2026-09-16 | 10.58 | 10.45 | 10.66 | 10.41 | -0.48% | 7,547,500 | 79,189,016 | 3.76 |
| 2026-09-15 | 10.85 | 10.50 | 10.85 | 10.49 | -3.58% | 10,685,500 | 113,797,952 | 5.32 |
| 2026-09-14 | 11.21 | 10.89 | 11.36 | 10.83 | -1.80% | 9,150,600 | 100,288,352 | 4.55 |
| 2026-09-11 | 11.80 | 11.09 | 11.90 | 11.03 | -5.62% | 16,407,700 | 186,334,560 | 8.16 |
| 2026-09-10 | 12.39 | 11.75 | 12.43 | 11.69 | -3.05% | 14,723,500 | 175,469,440 | 7.33 |
| 2026-09-09 | 12.50 | 12.12 | 12.50 | 11.95 | -3.04% | 16,573,800 | 201,819,392 | 8.25 |
| 2026-09-08 | 12.16 | 12.50 | 12.52 | 12.09 | +3.56% | 22,128,000 | 274,727,520 | 11.01 |
| 2026-09-07 | 11.99 | 12.07 | 12.34 | 11.91 | +1.17% | 13,145,700 | 159,353,520 | 6.54 |
| 2026-09-04 | 12.12 | 11.93 | 12.26 | 11.89 | -1.73% | 12,439,200 | 149,645,632 | 6.19 |
| 2026-09-03 | 12.05 | 12.14 | 12.26 | 11.80 | -0.82% | 20,586,400 | 247,811,360 | 10.24 |
| 2026-09-02 | 12.57 | 12.24 | 12.95 | 11.96 | -2.16% | 30,509,000 | 376,280,640 | 15.18 |
| 2026-09-01 | 12.43 | 12.51 | 12.59 | 12.30 | +0.97% | 12,326,300 | 153,583,216 | 6.13 |
| 2026-08-31 | 12.89 | 12.39 | 12.90 | 12.21 | -2.06% | 14,320,000 | 176,985,584 | 7.12 |
| 2026-08-28 | 12.46 | 12.65 | 13.09 | 12.46 | +2.02% | 18,733,600 | 239,875,600 | 9.32 |
| 2026-08-27 | 12.17 | 12.40 | 12.48 | 12.15 | +2.06% | 14,579,600 | 180,407,232 | 7.25 |
| 2026-08-26 | 11.71 | 12.15 | 12.20 | 11.65 | -0.82% | 12,134,000 | 145,978,864 | 6.04 |
需要全历史数据与程序化访问？
查看 贝肯能源 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=sz002828 获取全部历史日线。