佛燃能源

sz002911 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）

11.75

涨跌幅

+2.53%

成交量

7,641,300 股

成交额

89,943,776 元

换手率

0.60%

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	11.50	11.75	11.89	11.46	+2.53%	7,641,300	89,943,776	0.60
2026-10-13	11.55	11.46	11.66	11.27	-1.63%	6,886,800	78,772,112	0.54
2026-10-12	11.57	11.65	11.93	11.56	+0.78%	8,504,900	99,920,304	0.67
2026-10-09	11.70	11.56	11.87	11.53	-1.45%	10,692,000	125,087,080	0.84
2026-10-08	11.35	11.73	11.81	11.23	+4.64%	10,861,600	126,420,824	0.85
2026-09-30	11.17	11.21	11.33	11.12	+0.72%	4,070,400	45,775,620	0.32
2026-09-29	11.27	11.13	11.36	11.01	-1.33%	5,055,500	56,418,260	0.40
2026-09-28	11.14	11.28	11.34	11.11	+0.98%	5,583,800	62,798,828	0.44
2026-09-24	11.04	11.17	11.26	10.97	+0.99%	3,553,900	39,561,888	0.28
2026-09-23	11.25	11.06	11.26	11.03	-1.86%	4,202,400	46,668,600	0.33
2026-09-22	11.23	11.27	11.32	11.15	+0.45%	3,190,900	35,855,532	0.25
2026-09-21	11.21	11.22	11.28	11.13	+0.09%	3,435,100	38,513,736	0.27
2026-09-18	11.18	11.21	11.27	11.16	+0.27%	2,785,100	31,223,724	0.22
2026-09-17	11.31	11.18	11.34	11.09	-1.67%	3,769,000	42,113,652	0.30
2026-09-16	11.34	11.37	11.44	11.23	+0.26%	3,971,000	45,021,076	0.31
2026-09-15	11.57	11.34	11.63	11.30	-1.99%	3,659,000	41,735,708	0.29
2026-09-14	11.52	11.57	11.68	11.48	+0.35%	4,974,900	57,649,188	0.39
2026-09-11	11.66	11.53	11.87	11.47	-2.12%	8,046,700	93,721,664	0.63
2026-09-10	11.78	11.78	11.98	11.74	-0.17%	5,591,400	66,188,532	0.44
2026-09-09	11.64	11.80	11.85	11.58	+1.20%	4,898,800	57,529,024	0.38
2026-09-08	11.39	11.66	11.68	11.30	+2.73%	6,145,700	71,163,840	0.48
2026-09-07	11.49	11.35	11.51	11.31	-1.39%	5,248,700	59,644,344	0.41
2026-09-04	11.43	11.51	11.64	11.32	+0.79%	6,083,600	70,141,696	0.48
2026-09-03	11.45	11.42	11.54	11.35	-0.35%	5,038,500	57,667,788	0.39
2026-09-02	11.48	11.46	11.60	11.32	+0.00%	6,095,200	69,910,200	0.48
2026-09-01	11.34	11.46	11.56	11.25	+1.15%	5,937,200	67,986,752	0.46
2026-08-31	11.11	11.33	11.38	11.06	+2.07%	7,104,400	79,866,168	0.56
2026-08-28	11.03	11.10	11.16	10.96	+0.82%	3,987,400	44,145,924	0.31
2026-08-27	11.05	11.01	11.07	10.88	-0.36%	5,011,800	54,935,864	0.39
2026-08-26	10.98	11.05	11.16	10.95	+0.09%	4,469,400	49,560,328	0.35

需要全历史数据与程序化访问？查看佛燃能源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002911 获取全部历史日线。