铜峰电子
sh600237 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）
8.89
涨跌幅
-1.55%
成交量
61,965,300 股
成交额
561,960,768 元
换手率
9.92%
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 | 9.03 | 8.89 | 9.27 | 8.88 | -1.55% | 61,965,300 | 561,960,768 | 9.92 |
| 2026-10-13 | 8.15 | 9.03 | 9.03 | 7.99 | +9.99% | 51,322,300 | 441,778,112 | 8.22 |
| 2026-10-12 | 8.42 | 8.21 | 8.60 | 8.18 | -2.49% | 27,457,500 | 230,040,448 | 4.40 |
| 2026-10-09 | 8.59 | 8.42 | 8.64 | 8.08 | -4.75% | 43,878,700 | 365,081,024 | 7.02 |
| 2026-10-08 | 8.72 | 8.84 | 9.39 | 8.60 | +3.39% | 46,363,700 | 415,407,040 | 7.42 |
| 2026-09-30 | 9.21 | 8.55 | 9.22 | 8.52 | -5.32% | 37,211,500 | 324,448,416 | 5.96 |
| 2026-09-29 | 8.71 | 9.03 | 9.39 | 8.68 | +2.85% | 37,029,300 | 336,806,592 | 5.93 |
| 2026-09-28 | 9.38 | 8.78 | 9.39 | 8.66 | -6.40% | 38,680,700 | 346,468,224 | 6.19 |
| 2026-09-24 | 9.75 | 9.38 | 9.95 | 9.36 | -4.77% | 43,189,600 | 412,724,288 | 6.91 |
| 2026-09-23 | 9.90 | 9.85 | 10.00 | 9.65 | -2.67% | 60,659,400 | 595,454,336 | 9.71 |
| 2026-09-22 | 9.62 | 10.12 | 10.12 | 9.55 | +5.42% | 94,575,900 | 927,788,480 | 15.14 |
| 2026-09-21 | 9.51 | 9.60 | 9.70 | 9.48 | +1.59% | 38,857,400 | 372,283,136 | 6.22 |
| 2026-09-18 | 9.54 | 9.45 | 9.58 | 9.36 | +0.32% | 38,015,200 | 359,468,800 | 6.09 |
| 2026-09-17 | 9.61 | 9.42 | 9.77 | 9.38 | -3.29% | 50,130,000 | 476,553,504 | 8.03 |
| 2026-09-16 | 9.60 | 9.74 | 9.77 | 9.52 | +1.35% | 62,368,100 | 602,923,264 | 9.98 |
| 2026-09-15 | 9.66 | 9.61 | 9.82 | 9.56 | -2.34% | 84,085,900 | 810,559,616 | 13.46 |
| 2026-09-14 | 9.00 | 9.84 | 10.10 | 8.96 | +6.72% | 125,428,200 | 1,199,816,320 | 20.08 |
| 2026-09-11 | 8.25 | 9.22 | 9.22 | 8.21 | +10.02% | 101,316,300 | 899,418,816 | 16.22 |
| 2026-09-10 | 8.20 | 8.38 | 8.55 | 8.07 | +1.45% | 36,484,200 | 304,570,112 | 5.84 |
| 2026-09-09 | 8.29 | 8.26 | 8.44 | 8.21 | -0.24% | 23,538,500 | 196,231,184 | 3.77 |
| 2026-09-08 | 8.36 | 8.28 | 8.47 | 8.23 | -0.60% | 20,440,600 | 170,515,648 | 3.27 |
| 2026-09-07 | 8.15 | 8.33 | 8.38 | 8.13 | +2.84% | 22,557,300 | 186,872,704 | 3.61 |
| 2026-09-04 | 8.43 | 8.10 | 8.50 | 8.06 | -3.11% | 26,187,800 | 217,407,264 | 4.19 |
| 2026-09-03 | 8.34 | 8.36 | 8.44 | 8.27 | +0.60% | 20,310,600 | 169,624,032 | 3.25 |
| 2026-09-02 | 8.54 | 8.31 | 8.57 | 8.23 | -2.46% | 20,025,700 | 166,762,928 | 3.21 |
| 2026-09-01 | 8.60 | 8.52 | 8.63 | 8.45 | -1.16% | 19,858,000 | 169,083,616 | 3.18 |
| 2026-08-31 | 8.36 | 8.62 | 8.64 | 8.34 | +1.53% | 19,487,800 | 166,076,816 | 3.12 |
| 2026-08-28 | 8.50 | 8.49 | 8.66 | 8.46 | +0.00% | 21,123,100 | 180,766,928 | 3.38 |
| 2026-08-27 | 8.31 | 8.49 | 8.55 | 8.30 | +2.04% | 19,829,300 | 167,712,544 | 3.17 |
| 2026-08-26 | 8.26 | 8.32 | 8.42 | 8.14 | +0.85% | 18,635,300 | 154,341,584 | 2.98 |
需要全历史数据与程序化访问？
查看 铜峰电子 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=sh600237 获取全部历史日线。