南网能源
sz003035 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）
5.19
涨跌幅
-0.57%
成交量
17,009,700 股
成交额
88,596,352 元
换手率
0.45%
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 | 5.19 | 5.19 | 5.27 | 5.15 | -0.57% | 17,009,700 | 88,596,352 | 0.45 |
| 2026-10-13 | 5.19 | 5.22 | 5.25 | 5.13 | -0.38% | 20,730,200 | 107,652,144 | 0.55 |
| 2026-10-12 | 5.30 | 5.24 | 5.35 | 5.23 | -1.13% | 19,543,300 | 103,263,832 | 0.52 |
| 2026-10-09 | 5.29 | 5.30 | 5.32 | 5.21 | -0.19% | 21,654,900 | 113,946,608 | 0.57 |
| 2026-10-08 | 5.38 | 5.31 | 5.38 | 5.27 | -0.56% | 24,750,200 | 131,535,008 | 0.65 |
| 2026-09-30 | 5.26 | 5.34 | 5.35 | 5.25 | +1.52% | 21,901,100 | 116,508,744 | 0.58 |
| 2026-09-29 | 5.22 | 5.26 | 5.29 | 5.21 | +0.77% | 16,840,700 | 88,559,320 | 0.44 |
| 2026-09-28 | 5.30 | 5.22 | 5.32 | 5.18 | -1.69% | 22,828,900 | 119,352,296 | 0.60 |
| 2026-09-24 | 5.33 | 5.31 | 5.36 | 5.28 | -0.56% | 21,548,000 | 114,747,008 | 0.57 |
| 2026-09-23 | 5.48 | 5.34 | 5.48 | 5.33 | -2.55% | 27,636,200 | 148,553,392 | 0.73 |
| 2026-09-22 | 5.59 | 5.48 | 5.60 | 5.46 | -1.97% | 43,299,700 | 238,145,168 | 1.14 |
| 2026-09-21 | 5.63 | 5.59 | 5.69 | 5.57 | -1.58% | 39,146,800 | 219,606,256 | 1.03 |
| 2026-09-18 | 5.62 | 5.68 | 5.76 | 5.52 | +2.34% | 44,515,800 | 252,091,248 | 1.18 |
| 2026-09-17 | 5.69 | 5.55 | 5.70 | 5.50 | -3.31% | 54,494,500 | 303,245,568 | 1.44 |
| 2026-09-16 | 5.74 | 5.74 | 5.89 | 5.66 | -0.35% | 43,343,000 | 248,931,056 | 1.14 |
| 2026-09-15 | 5.88 | 5.76 | 5.94 | 5.70 | -2.70% | 70,781,900 | 410,122,784 | 1.87 |
| 2026-09-14 | 6.00 | 5.92 | 6.39 | 5.91 | -1.00% | 116,502,600 | 709,440,384 | 3.08 |
| 2026-09-11 | 5.80 | 5.98 | 6.03 | 5.60 | +3.10% | 99,598,000 | 583,689,472 | 2.63 |
| 2026-09-10 | 5.70 | 5.80 | 5.82 | 5.62 | +1.22% | 52,525,900 | 302,507,392 | 1.39 |
| 2026-09-09 | 5.68 | 5.73 | 5.74 | 5.60 | +0.70% | 29,003,100 | 164,722,992 | 0.77 |
| 2026-09-08 | 5.60 | 5.69 | 5.69 | 5.60 | +0.89% | 23,386,400 | 132,303,480 | 0.62 |
| 2026-09-07 | 5.64 | 5.64 | 5.68 | 5.56 | +0.00% | 26,466,600 | 148,640,544 | 0.70 |
| 2026-09-04 | 5.76 | 5.64 | 5.80 | 5.61 | -2.25% | 44,202,700 | 252,551,824 | 1.17 |
| 2026-09-03 | 5.77 | 5.77 | 5.84 | 5.74 | -0.17% | 32,141,700 | 185,961,552 | 0.85 |
| 2026-09-02 | 5.73 | 5.78 | 5.80 | 5.67 | +0.17% | 36,709,300 | 211,216,800 | 0.97 |
| 2026-09-01 | 5.66 | 5.77 | 5.84 | 5.63 | +2.12% | 50,524,200 | 291,770,432 | 1.33 |
| 2026-08-31 | 5.68 | 5.65 | 5.70 | 5.54 | -1.05% | 37,440,900 | 209,913,856 | 0.99 |
| 2026-08-28 | 5.69 | 5.71 | 5.77 | 5.67 | +0.35% | 41,519,200 | 237,540,736 | 1.10 |
| 2026-08-27 | 5.65 | 5.69 | 5.70 | 5.59 | +0.53% | 55,168,400 | 311,569,984 | 1.46 |
| 2026-08-26 | 5.64 | 5.66 | 5.80 | 5.58 | -0.53% | 85,201,700 | 484,764,960 | 2.25 |
需要全历史数据与程序化访问？
查看 南网能源 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=sz003035 获取全部历史日线。