郑州煤电
sh600121 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）
5.86
涨跌幅
+9.94%
成交量
239,342,700 股
成交额
1,367,294,080 元
换手率
19.64%
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 | 5.33 | 5.86 | 5.86 | 5.18 | +9.94% | 239,342,700 | 1,367,294,080 | 19.64 |
| 2026-10-13 | 5.43 | 5.33 | 5.63 | 5.19 | -2.91% | 177,271,000 | 958,542,464 | 14.55 |
| 2026-10-12 | 5.53 | 5.49 | 5.68 | 5.30 | -0.72% | 164,273,700 | 899,134,784 | 13.48 |
| 2026-10-09 | 5.55 | 5.53 | 5.60 | 5.33 | -2.12% | 182,350,300 | 997,060,416 | 14.97 |
| 2026-10-08 | 5.45 | 5.65 | 5.73 | 5.37 | +5.81% | 199,658,100 | 1,110,719,872 | 16.39 |
| 2026-09-30 | 5.33 | 5.34 | 5.64 | 5.30 | +0.19% | 193,286,300 | 1,049,655,488 | 15.86 |
| 2026-09-29 | 5.08 | 5.33 | 5.36 | 4.99 | +4.51% | 225,777,700 | 1,175,225,216 | 18.53 |
| 2026-09-28 | 4.82 | 5.10 | 5.22 | 4.58 | +4.08% | 204,016,700 | 997,821,824 | 16.74 |
| 2026-09-24 | 4.81 | 4.90 | 5.13 | 4.81 | +1.87% | 158,343,900 | 783,373,760 | 13.00 |
| 2026-09-23 | 5.15 | 4.81 | 5.18 | 4.78 | -8.73% | 172,788,400 | 851,292,224 | 14.18 |
| 2026-09-22 | 4.96 | 5.27 | 5.38 | 4.88 | +5.19% | 203,875,200 | 1,053,259,392 | 16.73 |
| 2026-09-21 | 4.85 | 5.01 | 5.05 | 4.78 | +1.21% | 119,044,500 | 590,774,784 | 9.77 |
| 2026-09-18 | 4.82 | 4.95 | 5.02 | 4.74 | -2.37% | 138,171,200 | 677,822,400 | 11.34 |
| 2026-09-17 | 4.90 | 5.07 | 5.15 | 4.72 | +4.11% | 192,353,300 | 949,022,528 | 15.79 |
| 2026-09-16 | 4.74 | 4.87 | 4.93 | 4.67 | +1.46% | 131,295,800 | 631,994,112 | 10.78 |
| 2026-09-15 | 5.06 | 4.80 | 5.28 | 4.80 | -3.42% | 173,844,200 | 869,138,112 | 14.27 |
| 2026-09-14 | 5.11 | 4.97 | 5.16 | 4.96 | -2.74% | 148,386,400 | 746,421,760 | 12.18 |
| 2026-09-11 | 5.72 | 5.11 | 5.79 | 5.10 | -8.42% | 241,292,500 | 1,273,353,856 | 19.80 |
| 2026-09-10 | 5.85 | 5.58 | 6.25 | 5.50 | -2.11% | 337,797,100 | 1,971,927,680 | 27.72 |
| 2026-09-09 | 5.20 | 5.70 | 5.70 | 5.08 | +10.04% | 214,930,700 | 1,165,089,408 | 17.64 |
| 2026-09-08 | 4.88 | 5.18 | 5.23 | 4.80 | +4.86% | 210,407,400 | 1,074,664,704 | 17.27 |
| 2026-09-07 | 4.81 | 4.94 | 5.00 | 4.70 | -3.52% | 231,367,500 | 1,127,843,584 | 18.99 |
| 2026-09-04 | 5.13 | 5.12 | 5.28 | 5.12 | -10.02% | 130,503,600 | 668,913,088 | 10.71 |
| 2026-09-03 | 5.35 | 5.69 | 5.83 | 5.18 | +7.36% | 350,844,300 | 1,957,000,448 | 28.80 |
| 2026-09-02 | 5.94 | 5.30 | 5.94 | 5.16 | -1.85% | 338,974,700 | 1,906,270,208 | 27.82 |
| 2026-09-01 | 4.80 | 5.40 | 5.40 | 4.78 | +9.98% | 243,416,600 | 1,273,877,376 | 19.98 |
| 2026-08-31 | 4.50 | 4.91 | 4.91 | 4.41 | +10.09% | 127,477,900 | 596,686,912 | 10.46 |
| 2026-08-28 | 4.32 | 4.46 | 4.50 | 4.26 | +4.45% | 112,842,000 | 496,736,352 | 9.26 |
| 2026-08-27 | 4.14 | 4.27 | 4.29 | 4.14 | +2.15% | 76,884,500 | 326,704,448 | 6.31 |
| 2026-08-26 | 4.12 | 4.18 | 4.25 | 4.07 | +0.00% | 90,141,600 | 376,796,736 | 7.40 |
需要全历史数据与程序化访问？
查看 郑州煤电 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=sh600121 获取全部历史日线。