桂冠电力
sh600236 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）
10.07
涨跌幅
+0.70%
成交量
15,962,100 股
成交额
161,213,584 元
换手率
0.20%
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 | 9.99 | 10.07 | 10.19 | 9.98 | +0.70% | 15,962,100 | 161,213,584 | 0.20 |
| 2026-10-13 | 9.87 | 10.00 | 10.06 | 9.80 | +0.91% | 12,802,000 | 127,361,048 | 0.16 |
| 2026-10-12 | 9.92 | 9.91 | 10.06 | 9.80 | -0.20% | 12,282,900 | 121,929,488 | 0.16 |
| 2026-10-09 | 9.87 | 9.93 | 9.97 | 9.70 | +0.61% | 16,150,200 | 159,431,760 | 0.20 |
| 2026-10-08 | 9.30 | 9.87 | 9.98 | 9.25 | +6.47% | 29,901,500 | 289,676,192 | 0.38 |
| 2026-09-30 | 9.23 | 9.27 | 9.34 | 9.20 | +0.98% | 6,853,700 | 63,562,072 | 0.09 |
| 2026-09-29 | 9.35 | 9.18 | 9.49 | 9.16 | -1.92% | 9,027,600 | 83,715,424 | 0.11 |
| 2026-09-28 | 9.25 | 9.36 | 9.53 | 9.18 | +1.30% | 14,497,800 | 135,711,104 | 0.18 |
| 2026-09-24 | 9.36 | 9.24 | 9.36 | 9.23 | -0.54% | 5,330,000 | 49,447,388 | 0.07 |
| 2026-09-23 | 9.45 | 9.29 | 9.45 | 9.25 | -1.59% | 6,763,800 | 63,107,392 | 0.09 |
| 2026-09-22 | 9.62 | 9.44 | 9.62 | 9.41 | -1.67% | 10,924,400 | 103,646,264 | 0.14 |
| 2026-09-21 | 9.64 | 9.60 | 9.68 | 9.54 | -1.44% | 5,725,800 | 55,010,296 | 0.07 |
| 2026-09-18 | 9.68 | 9.74 | 9.78 | 9.56 | +0.93% | 9,247,100 | 89,699,616 | 0.12 |
| 2026-09-17 | 9.78 | 9.65 | 9.78 | 9.50 | -1.83% | 10,743,800 | 103,379,816 | 0.14 |
| 2026-09-16 | 9.74 | 9.83 | 9.91 | 9.69 | +0.72% | 9,735,600 | 95,453,720 | 0.12 |
| 2026-09-15 | 9.90 | 9.76 | 10.00 | 9.68 | -1.71% | 14,049,400 | 137,723,488 | 0.18 |
| 2026-09-14 | 10.07 | 9.93 | 10.22 | 9.90 | -1.39% | 16,129,500 | 161,583,136 | 0.20 |
| 2026-09-11 | 9.92 | 10.07 | 10.15 | 9.78 | +1.72% | 21,755,800 | 218,004,480 | 0.28 |
| 2026-09-10 | 9.92 | 9.90 | 10.00 | 9.86 | -0.50% | 11,453,500 | 113,855,600 | 0.15 |
| 2026-09-09 | 9.66 | 9.95 | 9.98 | 9.63 | +2.79% | 13,231,400 | 130,144,760 | 0.17 |
| 2026-09-08 | 9.54 | 9.68 | 9.71 | 9.51 | +1.26% | 11,643,600 | 112,132,672 | 0.15 |
| 2026-09-07 | 9.87 | 9.56 | 9.87 | 9.49 | -3.24% | 18,170,200 | 174,743,200 | 0.23 |
| 2026-09-04 | 10.02 | 9.88 | 10.06 | 9.86 | -1.59% | 11,019,600 | 109,742,504 | 0.14 |
| 2026-09-03 | 10.17 | 10.04 | 10.33 | 9.97 | -1.47% | 16,425,600 | 166,482,864 | 0.21 |
| 2026-09-02 | 9.92 | 10.19 | 10.34 | 9.84 | +3.14% | 27,829,400 | 281,054,304 | 0.35 |
| 2026-09-01 | 9.80 | 9.88 | 10.01 | 9.80 | +0.41% | 13,656,000 | 135,326,112 | 0.17 |
| 2026-08-31 | 9.91 | 9.84 | 9.91 | 9.70 | -0.61% | 10,738,200 | 105,129,896 | 0.14 |
| 2026-08-28 | 9.92 | 9.90 | 9.93 | 9.82 | -0.20% | 7,892,300 | 77,927,600 | 0.10 |
| 2026-08-27 | 9.85 | 9.92 | 9.95 | 9.72 | +0.81% | 11,495,300 | 113,150,456 | 0.15 |
| 2026-08-26 | 9.86 | 9.84 | 9.94 | 9.82 | -0.51% | 11,292,400 | 111,539,600 | 0.14 |
需要全历史数据与程序化访问？
查看 桂冠电力 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=sh600236 获取全部历史日线。