平高电气

sh600312 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）

20.13

涨跌幅

-2.38%

成交量

11,713,900 股

成交额

237,839,984 元

换手率

0.86%

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	20.47	20.13	20.60	20.10	-2.38%	11,713,900	237,839,984	0.86
2026-10-13	20.49	20.62	20.62	20.13	+0.10%	13,274,400	270,789,824	0.98
2026-10-12	20.58	20.60	21.09	20.54	+0.10%	16,770,000	348,977,120	1.24
2026-10-09	20.31	20.58	20.68	20.20	+0.24%	15,513,800	317,492,864	1.14
2026-10-08	20.22	20.53	20.57	20.06	+1.18%	17,861,200	365,245,024	1.32
2026-09-30	19.95	20.29	20.78	19.88	+1.70%	25,366,300	517,699,648	1.87
2026-09-29	19.49	19.95	20.06	19.36	+1.53%	21,296,200	422,646,624	1.57
2026-09-28	18.91	19.65	19.75	18.69	+3.75%	23,674,000	456,967,840	1.74
2026-09-24	18.90	18.94	19.13	18.73	+0.05%	6,443,700	122,014,648	0.47
2026-09-23	19.25	18.93	19.32	18.88	-1.92%	10,350,300	196,666,592	0.76
2026-09-22	19.52	19.30	19.59	19.29	-0.97%	8,501,900	165,106,080	0.63
2026-09-21	19.40	19.49	19.53	19.27	+0.00%	11,073,800	214,795,056	0.82
2026-09-18	19.25	19.49	19.55	19.14	+1.56%	11,027,600	213,543,744	0.81
2026-09-17	19.00	19.19	19.24	18.90	+0.63%	9,891,300	188,762,112	0.73
2026-09-16	19.20	19.07	19.35	18.83	-0.94%	13,069,900	248,938,768	0.96
2026-09-15	19.17	19.25	19.40	19.02	+0.36%	9,690,400	186,119,056	0.71
2026-09-14	19.06	19.18	19.42	18.94	+0.10%	11,359,200	218,951,360	0.84
2026-09-11	19.18	19.16	19.34	18.60	-0.73%	20,810,100	392,981,728	1.53
2026-09-10	19.60	19.30	19.61	19.17	-2.18%	14,080,000	271,939,552	1.04
2026-09-09	19.70	19.73	19.94	19.46	+0.56%	14,140,600	279,127,648	1.04
2026-09-08	20.32	19.62	20.32	19.60	-3.30%	18,975,600	376,167,360	1.40
2026-09-07	20.39	20.29	20.71	19.92	-0.44%	24,462,700	494,567,072	1.80
2026-09-04	19.79	20.38	20.54	19.66	+4.09%	32,571,500	659,665,792	2.40
2026-09-03	19.47	19.58	19.74	19.25	+1.50%	10,167,600	198,314,912	0.75
2026-09-02	19.78	19.29	19.78	19.25	-2.58%	13,689,200	265,677,664	1.01
2026-09-01	19.80	19.80	20.03	19.72	-0.35%	10,426,800	207,229,936	0.77
2026-08-31	19.70	19.87	19.96	19.41	+0.51%	14,495,600	284,824,448	1.07
2026-08-28	19.83	19.77	19.90	19.65	-1.20%	12,765,800	252,421,856	0.94
2026-08-27	20.21	20.01	20.31	19.56	-2.06%	29,292,600	580,820,736	2.16
2026-08-26	19.93	20.43	20.47	19.92	+1.84%	24,394,800	496,055,040	1.80

需要全历史数据与程序化访问？查看平高电气日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600312 获取全部历史日线。