中能电气
sz300062 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）
6.07
涨跌幅
-3.50%
成交量
13,018,800 股
成交额
79,604,536 元
换手率
2.84%
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 | 6.20 | 6.07 | 6.25 | 6.06 | -3.50% | 13,018,800 | 79,604,536 | 2.84 |
| 2026-10-13 | 6.16 | 6.29 | 6.32 | 6.07 | +0.32% | 15,946,700 | 99,340,488 | 3.48 |
| 2026-10-12 | 6.11 | 6.27 | 6.43 | 6.09 | +2.12% | 21,972,200 | 138,793,104 | 4.79 |
| 2026-10-09 | 6.15 | 6.14 | 6.18 | 5.97 | -1.29% | 15,057,300 | 91,379,400 | 3.28 |
| 2026-10-08 | 6.05 | 6.22 | 6.38 | 6.05 | +3.32% | 18,208,900 | 112,851,624 | 3.97 |
| 2026-09-30 | 6.03 | 6.02 | 6.04 | 5.99 | +0.50% | 6,181,500 | 37,171,164 | 1.35 |
| 2026-09-29 | 5.94 | 5.99 | 6.04 | 5.94 | +0.00% | 6,266,900 | 37,693,492 | 1.37 |
| 2026-09-28 | 6.15 | 5.99 | 6.15 | 5.97 | -4.01% | 12,535,200 | 75,839,256 | 2.73 |
| 2026-09-24 | 6.03 | 6.24 | 6.32 | 6.02 | +2.46% | 17,494,100 | 107,918,568 | 3.81 |
| 2026-09-23 | 6.38 | 6.09 | 6.38 | 6.09 | -4.09% | 18,995,000 | 117,748,064 | 4.14 |
| 2026-09-22 | 6.47 | 6.35 | 6.48 | 6.33 | -1.85% | 18,757,900 | 119,718,768 | 4.09 |
| 2026-09-21 | 6.45 | 6.47 | 6.48 | 6.38 | +0.00% | 17,823,600 | 114,705,752 | 3.89 |
| 2026-09-18 | 6.37 | 6.47 | 6.68 | 6.33 | +1.73% | 26,120,700 | 170,706,496 | 5.69 |
| 2026-09-17 | 6.57 | 6.36 | 6.60 | 6.35 | -4.79% | 29,727,500 | 191,731,360 | 6.48 |
| 2026-09-16 | 6.47 | 6.68 | 6.74 | 6.42 | +1.21% | 38,006,200 | 252,570,384 | 8.29 |
| 2026-09-15 | 6.51 | 6.60 | 6.75 | 6.25 | +1.38% | 36,331,100 | 235,073,008 | 7.92 |
| 2026-09-14 | 6.51 | 6.51 | 6.73 | 6.50 | -1.66% | 27,436,000 | 181,456,704 | 5.98 |
| 2026-09-11 | 6.50 | 6.62 | 6.83 | 6.34 | +0.00% | 41,090,000 | 270,621,056 | 8.96 |
| 2026-09-10 | 6.36 | 6.62 | 6.64 | 6.26 | +3.28% | 42,190,300 | 276,042,944 | 9.20 |
| 2026-09-09 | 6.34 | 6.41 | 6.48 | 6.24 | +0.79% | 17,573,900 | 111,841,008 | 3.83 |
| 2026-09-08 | 6.30 | 6.36 | 6.38 | 6.23 | +0.79% | 13,720,000 | 86,771,656 | 2.99 |
| 2026-09-07 | 6.35 | 6.31 | 6.42 | 6.25 | -1.25% | 16,761,800 | 105,581,848 | 3.65 |
| 2026-09-04 | 6.28 | 6.39 | 6.56 | 6.28 | +1.75% | 28,331,400 | 182,077,296 | 6.18 |
| 2026-09-03 | 6.40 | 6.28 | 6.54 | 6.27 | -2.18% | 20,793,200 | 132,370,536 | 4.53 |
| 2026-09-02 | 6.40 | 6.42 | 6.49 | 6.29 | -1.53% | 28,676,800 | 182,594,992 | 6.25 |
| 2026-09-01 | 6.31 | 6.52 | 6.70 | 6.31 | +6.02% | 49,969,600 | 326,757,856 | 10.89 |
| 2026-08-31 | 6.16 | 6.15 | 6.17 | 6.05 | -0.65% | 12,528,500 | 76,577,824 | 2.73 |
| 2026-08-28 | 6.15 | 6.19 | 6.21 | 6.11 | +0.16% | 13,353,400 | 82,312,272 | 2.91 |
| 2026-08-27 | 6.16 | 6.18 | 6.18 | 6.06 | +0.32% | 14,907,700 | 91,413,456 | 3.25 |
| 2026-08-26 | 6.19 | 6.16 | 6.23 | 6.07 | -2.07% | 19,640,700 | 120,898,696 | 4.28 |
需要全历史数据与程序化访问？
查看 中能电气 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=sz300062 获取全部历史日线。