华电国际
sh600027 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）
5.18
涨跌幅
+1.97%
成交量
86,221,200 股
成交额
446,849,312 元
换手率
0.94%
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 | 5.08 | 5.18 | 5.22 | 5.08 | +1.97% | 86,221,200 | 446,849,312 | 0.94 |
| 2026-10-13 | 5.14 | 5.08 | 5.17 | 5.07 | -1.36% | 73,263,900 | 374,128,128 | 0.80 |
| 2026-10-12 | 5.19 | 5.15 | 5.26 | 5.14 | -0.77% | 87,911,100 | 456,458,528 | 0.95 |
| 2026-10-09 | 5.17 | 5.19 | 5.25 | 5.14 | +0.58% | 108,677,000 | 565,372,416 | 1.18 |
| 2026-10-08 | 4.95 | 5.16 | 5.18 | 4.95 | +4.24% | 125,843,800 | 642,172,672 | 1.37 |
| 2026-09-30 | 4.87 | 4.95 | 5.01 | 4.85 | +1.85% | 94,550,700 | 469,055,712 | 1.03 |
| 2026-09-29 | 4.85 | 4.86 | 4.92 | 4.84 | -0.61% | 64,336,400 | 313,709,184 | 0.70 |
| 2026-09-28 | 4.82 | 4.89 | 4.90 | 4.82 | +1.24% | 73,003,700 | 355,376,352 | 0.79 |
| 2026-09-24 | 4.81 | 4.83 | 4.87 | 4.76 | +0.63% | 67,650,200 | 327,444,224 | 0.73 |
| 2026-09-23 | 4.79 | 4.80 | 4.82 | 4.77 | +0.00% | 46,302,100 | 222,096,592 | 0.50 |
| 2026-09-22 | 4.78 | 4.80 | 4.83 | 4.71 | +0.21% | 57,760,700 | 275,816,608 | 0.63 |
| 2026-09-21 | 4.79 | 4.79 | 4.82 | 4.74 | -0.42% | 50,469,000 | 241,352,672 | 0.55 |
| 2026-09-18 | 4.78 | 4.81 | 4.87 | 4.76 | +0.63% | 54,576,500 | 263,161,552 | 0.59 |
| 2026-09-17 | 4.86 | 4.78 | 4.86 | 4.76 | -2.25% | 47,554,800 | 228,078,352 | 0.52 |
| 2026-09-16 | 4.87 | 4.89 | 4.91 | 4.84 | +0.41% | 71,489,200 | 348,660,864 | 0.78 |
| 2026-09-15 | 4.93 | 4.87 | 4.96 | 4.85 | -1.22% | 64,525,100 | 314,729,184 | 0.70 |
| 2026-09-14 | 4.88 | 4.93 | 4.95 | 4.86 | +1.02% | 68,013,400 | 334,726,336 | 0.74 |
| 2026-09-11 | 4.87 | 4.88 | 4.90 | 4.79 | +0.00% | 76,418,400 | 371,304,256 | 0.83 |
| 2026-09-10 | 4.89 | 4.88 | 4.91 | 4.85 | -0.41% | 60,915,300 | 297,220,896 | 0.66 |
| 2026-09-09 | 4.84 | 4.90 | 4.91 | 4.81 | +1.24% | 83,886,600 | 408,557,824 | 0.91 |
| 2026-09-08 | 4.82 | 4.84 | 4.88 | 4.79 | +0.41% | 69,597,700 | 336,615,360 | 0.76 |
| 2026-09-07 | 4.83 | 4.82 | 4.86 | 4.76 | -0.41% | 84,004,200 | 403,473,376 | 0.91 |
| 2026-09-04 | 4.78 | 4.84 | 4.87 | 4.78 | +1.04% | 98,745,000 | 478,516,064 | 1.07 |
| 2026-09-03 | 4.66 | 4.79 | 4.83 | 4.66 | +2.57% | 173,944,200 | 832,079,872 | 1.89 |
| 2026-09-02 | 4.65 | 4.67 | 4.69 | 4.62 | +0.21% | 59,535,400 | 277,521,760 | 0.65 |
| 2026-09-01 | 4.59 | 4.66 | 4.67 | 4.58 | +1.53% | 70,312,200 | 326,597,568 | 0.76 |
| 2026-08-31 | 4.68 | 4.59 | 4.68 | 4.58 | -2.34% | 76,989,100 | 355,232,704 | 0.84 |
| 2026-08-28 | 4.63 | 4.70 | 4.71 | 4.61 | +1.95% | 82,456,100 | 384,781,088 | 0.89 |
| 2026-08-27 | 4.64 | 4.61 | 4.65 | 4.57 | -0.86% | 65,951,500 | 304,289,184 | 0.72 |
| 2026-08-26 | 4.60 | 4.65 | 4.67 | 4.59 | +1.09% | 72,180,100 | 335,337,600 | 0.78 |
需要全历史数据与程序化访问？
查看 华电国际 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=sh600027 获取全部历史日线。