国电南瑞
sh600406 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）
22.18
涨跌幅
-1.25%
成交量
33,029,000 股
成交额
735,739,520 元
换手率
0.41%
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 | 22.47 | 22.18 | 22.50 | 22.13 | -1.25% | 33,029,000 | 735,739,520 | 0.41 |
| 2026-10-13 | 22.70 | 22.46 | 22.72 | 22.31 | -1.49% | 35,350,200 | 795,845,952 | 0.44 |
| 2026-10-12 | 22.50 | 22.80 | 22.95 | 22.41 | +1.79% | 44,958,400 | 1,022,816,768 | 0.56 |
| 2026-10-09 | 22.78 | 22.40 | 22.93 | 22.40 | -2.01% | 46,639,800 | 1,053,867,072 | 0.58 |
| 2026-10-08 | 22.43 | 22.86 | 22.90 | 22.37 | +1.51% | 45,712,100 | 1,040,353,344 | 0.57 |
| 2026-09-30 | 22.25 | 22.52 | 22.69 | 22.23 | +1.40% | 43,555,400 | 982,842,880 | 0.54 |
| 2026-09-29 | 22.42 | 22.21 | 22.50 | 22.00 | -1.90% | 34,806,900 | 772,077,440 | 0.43 |
| 2026-09-28 | 22.27 | 22.64 | 22.69 | 22.15 | +1.66% | 57,690,000 | 1,298,880,768 | 0.72 |
| 2026-09-24 | 22.30 | 22.27 | 22.42 | 22.10 | -0.49% | 30,597,300 | 680,901,440 | 0.38 |
| 2026-09-23 | 22.25 | 22.38 | 22.43 | 22.12 | +0.67% | 30,679,400 | 684,806,464 | 0.38 |
| 2026-09-22 | 22.13 | 22.23 | 22.34 | 22.12 | +0.59% | 34,593,700 | 769,913,024 | 0.43 |
| 2026-09-21 | 22.08 | 22.10 | 22.15 | 22.00 | +0.23% | 27,761,000 | 612,378,240 | 0.35 |
| 2026-09-18 | 21.98 | 22.05 | 22.12 | 21.92 | +0.46% | 22,789,200 | 502,686,496 | 0.28 |
| 2026-09-17 | 22.00 | 21.95 | 22.05 | 21.90 | -0.32% | 18,535,400 | 407,029,728 | 0.23 |
| 2026-09-16 | 22.08 | 22.02 | 22.23 | 21.80 | +0.14% | 22,952,300 | 504,528,416 | 0.29 |
| 2026-09-15 | 22.21 | 21.99 | 22.21 | 21.92 | -0.99% | 31,198,500 | 687,153,472 | 0.39 |
| 2026-09-14 | 22.25 | 22.21 | 22.48 | 22.15 | -0.36% | 22,917,100 | 511,032,416 | 0.29 |
| 2026-09-11 | 22.45 | 22.29 | 22.45 | 22.16 | -0.89% | 28,310,200 | 630,484,672 | 0.35 |
| 2026-09-10 | 22.40 | 22.49 | 22.58 | 22.28 | +0.18% | 22,210,300 | 498,652,640 | 0.28 |
| 2026-09-09 | 22.40 | 22.45 | 22.54 | 22.26 | +0.18% | 25,124,600 | 563,423,744 | 0.31 |
| 2026-09-08 | 22.61 | 22.41 | 22.68 | 22.35 | -1.23% | 38,100,000 | 855,441,600 | 0.48 |
| 2026-09-07 | 22.77 | 22.69 | 22.77 | 22.56 | -0.09% | 25,056,900 | 567,217,792 | 0.31 |
| 2026-09-04 | 22.60 | 22.71 | 22.89 | 22.59 | +0.53% | 36,079,000 | 821,968,128 | 0.45 |
| 2026-09-03 | 22.59 | 22.59 | 22.76 | 22.47 | +0.00% | 24,654,700 | 557,021,120 | 0.31 |
| 2026-09-02 | 22.92 | 22.59 | 22.92 | 22.55 | -1.44% | 34,661,900 | 785,814,784 | 0.43 |
| 2026-09-01 | 22.90 | 22.92 | 23.05 | 22.82 | -0.22% | 26,568,600 | 610,155,968 | 0.33 |
| 2026-08-31 | 23.06 | 22.97 | 23.07 | 22.68 | -0.17% | 34,942,900 | 796,763,456 | 0.44 |
| 2026-08-28 | 23.00 | 23.01 | 23.14 | 22.87 | -0.22% | 27,766,900 | 637,989,696 | 0.35 |
| 2026-08-27 | 23.18 | 23.06 | 23.20 | 22.70 | -1.54% | 64,008,600 | 1,465,510,528 | 0.80 |
| 2026-08-26 | 23.10 | 23.42 | 23.45 | 23.03 | +1.17% | 30,084,400 | 702,222,144 | 0.38 |
需要全历史数据与程序化访问？
查看 国电南瑞 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=sh600406 获取全部历史日线。