特变电工

sh600089 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）

17.35

涨跌幅

-2.42%

成交量

34,835,700 股

成交额

609,364,096 元

换手率

0.69%

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	17.68	17.35	17.68	17.35	-2.42%	34,835,700	609,364,096	0.69
2026-10-13	17.70	17.78	17.80	17.41	-0.67%	49,073,000	863,485,568	0.98
2026-10-12	17.80	17.90	18.26	17.73	+0.90%	72,049,600	1,297,059,840	1.44
2026-10-09	17.80	17.74	17.82	17.43	-0.28%	47,684,100	841,713,472	0.95
2026-10-08	17.33	17.79	17.92	17.33	+2.71%	64,575,800	1,146,225,408	1.29
2026-09-30	17.18	17.32	17.43	17.17	+0.99%	36,827,700	637,476,352	0.73
2026-09-29	17.18	17.15	17.27	17.13	-0.64%	33,781,700	580,527,424	0.67
2026-09-28	17.54	17.26	17.56	17.21	-1.93%	47,178,400	816,633,792	0.94
2026-09-24	18.00	17.60	18.01	17.55	-2.71%	66,821,800	1,183,343,872	1.33
2026-09-23	18.21	18.09	18.24	18.03	-0.66%	28,799,900	520,963,712	0.57
2026-09-22	18.35	18.21	18.38	18.18	-0.49%	39,869,300	728,209,792	0.79
2026-09-21	18.14	18.30	18.30	18.14	+0.94%	40,373,700	735,781,760	0.80
2026-09-18	17.98	18.13	18.18	17.98	+1.23%	44,330,300	801,811,584	0.88
2026-09-17	18.13	17.91	18.16	17.85	-1.16%	41,120,000	738,208,576	0.82
2026-09-16	18.05	18.12	18.21	17.83	+0.06%	49,242,200	888,112,960	0.98
2026-09-15	18.43	18.11	18.44	18.10	-1.95%	50,436,600	919,062,208	1.00
2026-09-14	18.60	18.47	18.80	18.45	-1.34%	42,247,400	784,206,528	0.84
2026-09-11	18.90	18.72	18.92	18.42	-1.53%	69,801,900	1,300,887,168	1.39
2026-09-10	19.14	19.01	19.18	18.95	-1.40%	47,110,900	896,711,488	0.94
2026-09-09	19.09	19.28	19.29	18.95	+1.05%	69,353,200	1,327,074,048	1.38
2026-09-08	18.92	19.08	19.10	18.84	+0.74%	50,208,200	955,247,232	1.00
2026-09-07	18.93	18.94	19.06	18.80	+0.32%	47,814,600	904,036,800	0.95
2026-09-04	18.92	18.88	19.14	18.80	+0.27%	68,571,400	1,302,370,560	1.37
2026-09-03	18.83	18.83	18.97	18.72	+0.27%	36,241,800	683,096,896	0.72
2026-09-02	18.99	18.78	18.99	18.70	-1.31%	51,115,200	959,613,248	1.02
2026-09-01	19.14	19.03	19.17	19.00	-0.52%	52,029,900	991,953,280	1.04
2026-08-31	19.23	19.13	19.23	18.97	-0.88%	48,400,500	923,366,208	0.96
2026-08-28	19.25	19.30	19.43	19.21	-0.31%	45,420,200	877,243,136	0.90
2026-08-27	19.25	19.36	19.38	19.03	+0.52%	62,347,200	1,197,883,520	1.24
2026-08-26	18.99	19.26	19.30	18.90	+1.37%	57,079,000	1,095,586,944	1.14

需要全历史数据与程序化访问？查看特变电工日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600089 获取全部历史日线。