明星电力
sh600101 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）
7.67
涨跌幅
-0.65%
成交量
4,805,300 股
成交额
37,055,636 元
换手率
0.88%
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 | 7.71 | 7.67 | 7.76 | 7.67 | -0.65% | 4,805,300 | 37,055,636 | 0.88 |
| 2026-10-13 | 7.75 | 7.72 | 7.77 | 7.65 | -0.64% | 6,727,100 | 51,795,492 | 1.23 |
| 2026-10-12 | 7.80 | 7.77 | 7.88 | 7.76 | -0.89% | 6,183,800 | 48,315,056 | 1.13 |
| 2026-10-09 | 7.85 | 7.84 | 7.87 | 7.68 | -0.13% | 10,437,500 | 80,945,080 | 1.91 |
| 2026-10-08 | 7.84 | 7.85 | 7.90 | 7.82 | +0.26% | 7,149,800 | 56,167,148 | 1.30 |
| 2026-09-30 | 7.81 | 7.83 | 7.84 | 7.77 | +0.64% | 5,895,900 | 46,097,200 | 1.08 |
| 2026-09-29 | 7.75 | 7.78 | 7.82 | 7.72 | +0.13% | 5,579,900 | 43,435,520 | 1.02 |
| 2026-09-28 | 7.83 | 7.77 | 7.85 | 7.75 | -0.38% | 7,257,500 | 56,499,624 | 1.32 |
| 2026-09-24 | 7.84 | 7.80 | 7.86 | 7.79 | -0.26% | 6,015,800 | 46,972,396 | 1.10 |
| 2026-09-23 | 7.96 | 7.82 | 7.96 | 7.81 | -1.88% | 11,702,900 | 91,919,720 | 2.14 |
| 2026-09-22 | 8.04 | 7.97 | 8.06 | 7.94 | -0.87% | 9,412,400 | 75,075,856 | 1.72 |
| 2026-09-21 | 7.90 | 8.04 | 8.04 | 7.86 | +1.26% | 11,142,600 | 88,899,720 | 2.03 |
| 2026-09-18 | 7.87 | 7.94 | 8.06 | 7.86 | +0.63% | 14,407,400 | 114,847,960 | 2.63 |
| 2026-09-17 | 8.08 | 7.89 | 8.08 | 7.83 | -3.07% | 20,989,800 | 165,664,592 | 3.83 |
| 2026-09-16 | 7.91 | 8.14 | 8.25 | 7.90 | +1.37% | 24,188,900 | 197,259,968 | 4.42 |
| 2026-09-15 | 8.10 | 8.03 | 8.33 | 7.97 | -1.59% | 22,073,200 | 178,365,440 | 4.03 |
| 2026-09-14 | 8.12 | 8.16 | 8.39 | 8.08 | -0.49% | 23,491,500 | 192,892,000 | 4.29 |
| 2026-09-11 | 8.25 | 8.20 | 8.36 | 8.07 | -3.42% | 35,747,000 | 293,330,752 | 6.52 |
| 2026-09-10 | 7.96 | 8.49 | 8.70 | 7.90 | +6.79% | 55,411,900 | 460,485,536 | 10.11 |
| 2026-09-09 | 7.85 | 7.95 | 7.98 | 7.81 | +1.02% | 10,479,600 | 82,893,488 | 1.91 |
| 2026-09-08 | 7.83 | 7.87 | 7.87 | 7.80 | +0.77% | 6,505,000 | 51,027,320 | 1.19 |
| 2026-09-07 | 7.87 | 7.81 | 7.89 | 7.79 | -0.64% | 6,117,700 | 47,810,292 | 1.12 |
| 2026-09-04 | 7.85 | 7.86 | 7.96 | 7.83 | +0.26% | 9,257,600 | 73,175,832 | 1.69 |
| 2026-09-03 | 7.86 | 7.84 | 7.92 | 7.83 | -0.13% | 6,471,100 | 50,953,676 | 1.18 |
| 2026-09-02 | 7.84 | 7.85 | 7.89 | 7.79 | -0.38% | 5,683,500 | 44,562,080 | 1.04 |
| 2026-09-01 | 7.84 | 7.88 | 7.92 | 7.80 | +0.51% | 7,367,900 | 58,100,588 | 1.34 |
| 2026-08-31 | 7.90 | 7.84 | 7.90 | 7.78 | -0.76% | 6,866,600 | 53,681,264 | 1.25 |
| 2026-08-28 | 7.86 | 7.90 | 7.92 | 7.86 | -0.25% | 5,832,500 | 46,028,644 | 1.06 |
| 2026-08-27 | 7.91 | 7.92 | 7.93 | 7.85 | -0.50% | 7,685,600 | 60,626,056 | 1.40 |
| 2026-08-26 | 7.92 | 7.96 | 8.00 | 7.91 | +0.25% | 6,622,900 | 52,768,516 | 1.21 |
需要全历史数据与程序化访问？
查看 明星电力 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=sh600101 获取全部历史日线。