湘电股份
sh600416 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）
7.99
涨跌幅
-3.62%
成交量
19,669,500 股
成交额
158,433,328 元
换手率
1.33%
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 | 8.20 | 7.99 | 8.20 | 7.98 | -3.62% | 19,669,500 | 158,433,328 | 1.33 |
| 2026-10-13 | 8.20 | 8.29 | 8.35 | 8.08 | +0.36% | 12,410,500 | 101,921,712 | 0.84 |
| 2026-10-12 | 8.30 | 8.26 | 8.39 | 8.23 | -0.24% | 8,624,100 | 71,582,784 | 0.58 |
| 2026-10-09 | 8.22 | 8.28 | 8.31 | 8.12 | +0.49% | 11,056,800 | 90,891,720 | 0.75 |
| 2026-10-08 | 8.33 | 8.24 | 8.48 | 8.18 | -0.96% | 10,509,100 | 87,503,184 | 0.71 |
| 2026-09-30 | 8.17 | 8.32 | 8.37 | 8.12 | +2.09% | 10,097,900 | 83,526,368 | 0.68 |
| 2026-09-29 | 8.11 | 8.15 | 8.19 | 8.09 | +0.62% | 7,752,400 | 63,179,952 | 0.53 |
| 2026-09-28 | 8.28 | 8.10 | 8.34 | 8.06 | -2.06% | 13,692,300 | 111,835,432 | 0.93 |
| 2026-09-24 | 8.41 | 8.27 | 8.46 | 8.26 | -2.01% | 12,022,500 | 100,211,800 | 0.81 |
| 2026-09-23 | 8.57 | 8.44 | 8.57 | 8.44 | -1.40% | 8,816,200 | 74,877,928 | 0.60 |
| 2026-09-22 | 8.67 | 8.56 | 8.75 | 8.54 | -1.27% | 10,180,600 | 87,761,696 | 0.69 |
| 2026-09-21 | 8.53 | 8.67 | 8.78 | 8.53 | +1.76% | 11,340,000 | 98,192,728 | 0.77 |
| 2026-09-18 | 8.45 | 8.52 | 8.64 | 8.44 | +1.31% | 10,356,800 | 88,603,480 | 0.70 |
| 2026-09-17 | 8.44 | 8.41 | 8.54 | 8.36 | -1.06% | 10,656,300 | 89,654,992 | 0.72 |
| 2026-09-16 | 8.55 | 8.50 | 8.57 | 8.40 | +0.24% | 9,126,900 | 77,472,240 | 0.62 |
| 2026-09-15 | 8.62 | 8.48 | 8.65 | 8.48 | -1.74% | 9,386,900 | 80,214,728 | 0.64 |
| 2026-09-14 | 8.80 | 8.63 | 8.88 | 8.58 | -1.93% | 16,639,000 | 143,967,344 | 1.13 |
| 2026-09-11 | 8.84 | 8.80 | 8.89 | 8.65 | -1.35% | 17,199,100 | 150,364,624 | 1.17 |
| 2026-09-10 | 8.84 | 8.92 | 9.03 | 8.67 | +0.90% | 17,757,100 | 157,420,032 | 1.20 |
| 2026-09-09 | 8.78 | 8.84 | 9.00 | 8.75 | +0.68% | 16,870,400 | 149,799,184 | 1.14 |
| 2026-09-08 | 8.53 | 8.78 | 8.88 | 8.51 | +2.81% | 18,311,000 | 160,212,480 | 1.24 |
| 2026-09-07 | 8.68 | 8.54 | 8.68 | 8.50 | -1.27% | 9,955,800 | 85,171,064 | 0.67 |
| 2026-09-04 | 8.68 | 8.65 | 8.82 | 8.62 | +0.12% | 14,254,200 | 124,415,256 | 0.97 |
| 2026-09-03 | 8.57 | 8.64 | 8.71 | 8.57 | +0.58% | 10,903,000 | 94,233,832 | 0.74 |
| 2026-09-02 | 8.50 | 8.59 | 8.62 | 8.36 | +0.82% | 12,339,600 | 105,112,120 | 0.84 |
| 2026-09-01 | 8.46 | 8.52 | 8.59 | 8.44 | +0.00% | 11,992,700 | 102,314,304 | 0.81 |
| 2026-08-31 | 8.65 | 8.52 | 8.65 | 8.35 | -2.07% | 13,302,300 | 112,930,368 | 0.90 |
| 2026-08-28 | 8.62 | 8.70 | 8.75 | 8.58 | +0.93% | 10,204,300 | 88,587,104 | 0.69 |
| 2026-08-27 | 8.55 | 8.62 | 8.65 | 8.47 | +0.58% | 10,329,200 | 88,523,880 | 0.70 |
| 2026-08-26 | 8.53 | 8.57 | 8.70 | 8.51 | +0.47% | 12,257,300 | 105,613,472 | 0.83 |
需要全历史数据与程序化访问？
查看 湘电股份 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=sh600416 获取全部历史日线。