上海电力

sh600021 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）

12.54

涨跌幅

-0.40%

成交量

13,529,100 股

成交额

169,855,072 元

换手率

0.48%

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	12.54	12.54	12.65	12.49	-0.40%	13,529,100	169,855,072	0.48
2026-10-13	12.76	12.59	12.76	12.48	-2.02%	17,332,700	217,986,576	0.61
2026-10-12	12.83	12.85	12.92	12.76	-0.16%	14,529,300	186,163,664	0.51
2026-10-09	12.92	12.87	13.02	12.71	-0.85%	20,363,900	261,081,344	0.72
2026-10-08	13.15	12.98	13.19	12.95	-2.04%	20,819,300	271,573,856	0.74
2026-09-30	12.81	13.25	13.44	12.75	+3.68%	33,530,400	441,026,368	1.19
2026-09-29	12.77	12.78	12.88	12.74	+0.08%	10,340,800	132,356,368	0.37
2026-09-28	13.06	12.77	13.06	12.71	-2.37%	19,703,300	252,861,824	0.70
2026-09-24	13.32	13.08	13.32	13.05	-1.80%	20,909,500	274,744,960	0.74
2026-09-23	13.44	13.32	13.47	13.31	-0.97%	14,550,100	194,110,288	0.52
2026-09-22	13.43	13.45	13.56	13.37	+0.15%	19,327,900	260,352,064	0.68
2026-09-21	13.38	13.43	13.44	13.33	+0.30%	15,811,200	211,874,544	0.56
2026-09-18	13.33	13.39	13.47	13.31	+0.68%	17,454,200	233,545,376	0.62
2026-09-17	13.56	13.30	13.56	13.29	-1.85%	25,544,200	340,501,824	0.91
2026-09-16	13.50	13.55	13.80	13.40	-0.51%	28,127,900	381,067,904	1.00
2026-09-15	14.05	13.62	14.19	13.60	-3.95%	43,673,200	601,332,160	1.55
2026-09-14	13.79	14.18	14.59	13.75	+2.16%	66,648,200	950,064,768	2.36
2026-09-11	13.74	13.88	14.11	13.41	+0.95%	53,361,600	735,819,392	1.89
2026-09-10	13.70	13.75	13.81	13.52	+0.66%	35,554,300	486,795,904	1.26
2026-09-09	13.47	13.66	13.67	13.41	+1.19%	27,583,200	374,812,992	0.98
2026-09-08	13.40	13.50	13.54	13.35	+0.82%	18,356,100	247,135,616	0.65
2026-09-07	13.46	13.39	13.52	13.36	-0.59%	17,099,900	229,066,064	0.61
2026-09-04	13.34	13.47	13.65	13.34	+1.05%	32,549,600	440,407,904	1.15
2026-09-03	13.35	13.33	13.65	13.30	-0.07%	18,644,600	250,290,272	0.66
2026-09-02	13.48	13.34	13.51	13.33	-1.40%	16,530,800	220,955,056	0.59
2026-09-01	13.35	13.53	13.61	13.31	+1.65%	25,003,900	338,075,744	0.89
2026-08-31	13.50	13.31	13.51	13.18	-2.92%	38,572,600	512,263,744	1.37
2026-08-28	13.76	13.71	13.79	13.67	-0.36%	15,343,900	210,596,784	0.54
2026-08-27	13.73	13.76	13.77	13.57	+0.29%	21,338,900	291,785,376	0.76
2026-08-26	13.65	13.72	13.78	13.57	+0.15%	18,674,000	256,209,120	0.66

需要全历史数据与程序化访问？查看上海电力日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600021 获取全部历史日线。