XD电投水

sh600292 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）

10.80

涨跌幅

-0.74%

成交量

4,947,400 股

成交额

53,581,096 元

换手率

1.13%

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	10.86	10.80	10.93	10.76	-0.74%	4,947,400	53,581,096	1.13
2026-10-13	11.00	10.88	11.02	10.79	-1.81%	6,728,800	73,279,736	1.53
2026-10-12	11.32	11.08	11.35	11.02	-2.03%	6,396,200	71,196,280	1.46
2026-10-09	11.46	11.31	11.46	11.21	-0.79%	5,970,300	67,478,560	1.36
2026-10-08	11.41	11.40	11.53	11.33	-0.18%	8,255,500	94,097,736	1.88
2026-09-30	11.15	11.42	11.44	11.15	+2.61%	7,399,700	84,013,016	1.68
2026-09-29	11.02	11.13	11.18	11.01	+0.82%	4,504,200	50,143,072	1.03
2026-09-28	11.26	11.04	11.28	11.02	-1.95%	9,612,700	106,691,040	2.19
2026-09-24	11.37	11.26	11.48	11.25	-1.05%	6,575,800	74,627,416	1.50
2026-09-23	11.62	11.38	11.62	11.38	-1.81%	8,579,100	98,085,120	1.95
2026-09-22	11.68	11.59	11.74	11.57	-0.17%	6,386,000	74,187,208	1.45
2026-09-21	11.77	11.61	11.83	11.58	-1.61%	10,610,100	123,710,320	2.42
2026-09-18	11.77	11.80	11.92	11.75	+0.43%	5,896,800	69,728,296	1.34
2026-09-17	11.89	11.75	11.90	11.67	-1.51%	7,845,900	92,406,800	1.79
2026-09-16	11.86	11.93	12.00	11.78	+0.85%	7,695,800	91,557,648	1.75
2026-09-15	11.90	11.83	12.00	11.80	-0.84%	7,040,500	83,710,232	1.60
2026-09-14	12.00	11.93	12.19	11.89	-1.16%	9,071,700	108,903,832	2.07
2026-09-11	12.10	12.07	12.15	11.87	-0.74%	9,146,800	109,584,360	2.08
2026-09-10	11.93	12.16	12.22	11.91	+1.42%	9,148,800	110,864,944	2.08
2026-09-09	11.92	11.99	12.04	11.84	+0.50%	6,569,700	78,491,848	1.50
2026-09-08	11.91	11.93	11.99	11.88	+0.25%	6,036,100	71,996,792	1.37
2026-09-07	12.08	11.90	12.12	11.87	-1.24%	10,388,000	123,983,296	2.36
2026-09-04	12.13	12.05	12.23	12.03	-0.17%	7,602,800	92,187,712	1.73
2026-09-03	12.13	12.07	12.18	12.03	-0.49%	6,223,400	75,208,960	1.42
2026-09-02	12.28	12.13	12.29	12.09	-1.86%	8,727,800	105,915,864	1.99
2026-09-01	12.32	12.36	12.57	12.29	+0.32%	10,418,800	129,320,632	2.37
2026-08-31	12.56	12.32	12.62	12.10	-1.91%	12,554,800	154,621,648	2.86
2026-08-28	12.50	12.56	12.62	12.41	+0.32%	7,335,600	92,045,392	1.67
2026-08-27	12.40	12.52	12.52	12.30	+0.08%	8,673,900	107,704,512	1.97
2026-08-26	12.12	12.51	12.62	12.09	+3.22%	13,655,300	169,253,120	3.11

需要全历史数据与程序化访问？查看 XD电投水日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600292 获取全部历史日线。