百利电气
sh600468 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）
5.71
涨跌幅
-4.67%
成交量
16,413,600 股
成交额
95,303,904 元
换手率
1.51%
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 | 5.93 | 5.71 | 5.97 | 5.71 | -4.67% | 16,413,600 | 95,303,904 | 1.51 |
| 2026-10-13 | 5.86 | 5.99 | 5.99 | 5.73 | +1.35% | 18,020,300 | 105,915,944 | 1.66 |
| 2026-10-12 | 5.89 | 5.91 | 6.05 | 5.87 | -0.17% | 21,395,200 | 127,569,800 | 1.97 |
| 2026-10-09 | 5.86 | 5.92 | 5.93 | 5.65 | +0.51% | 16,458,900 | 95,163,432 | 1.51 |
| 2026-10-08 | 5.92 | 5.89 | 5.98 | 5.82 | +0.34% | 12,609,800 | 74,393,616 | 1.16 |
| 2026-09-30 | 5.90 | 5.87 | 5.93 | 5.84 | +0.17% | 8,451,500 | 49,654,772 | 0.78 |
| 2026-09-29 | 5.83 | 5.86 | 5.93 | 5.81 | +0.51% | 10,492,300 | 61,576,980 | 0.96 |
| 2026-09-28 | 6.02 | 5.83 | 6.05 | 5.80 | -3.64% | 17,586,200 | 103,488,480 | 1.62 |
| 2026-09-24 | 6.07 | 6.05 | 6.12 | 6.02 | -0.17% | 13,903,800 | 84,335,808 | 1.28 |
| 2026-09-23 | 6.30 | 6.06 | 6.30 | 6.05 | -3.50% | 26,765,400 | 163,675,808 | 2.46 |
| 2026-09-22 | 6.46 | 6.28 | 6.50 | 6.27 | -2.64% | 25,799,400 | 163,489,344 | 2.37 |
| 2026-09-21 | 6.40 | 6.45 | 6.49 | 6.36 | +0.62% | 23,311,500 | 149,753,760 | 2.14 |
| 2026-09-18 | 6.25 | 6.41 | 6.73 | 6.23 | +2.89% | 36,821,800 | 237,498,864 | 3.39 |
| 2026-09-17 | 6.38 | 6.23 | 6.41 | 6.13 | -3.26% | 34,736,300 | 216,443,040 | 3.19 |
| 2026-09-16 | 6.39 | 6.44 | 6.49 | 6.32 | +1.10% | 25,628,800 | 164,216,016 | 2.36 |
| 2026-09-15 | 6.54 | 6.37 | 6.64 | 6.37 | -3.63% | 34,690,000 | 224,552,288 | 3.19 |
| 2026-09-14 | 6.59 | 6.61 | 6.77 | 6.47 | -0.60% | 46,476,900 | 306,489,376 | 4.27 |
| 2026-09-11 | 6.21 | 6.65 | 6.86 | 6.20 | +5.56% | 79,809,400 | 529,168,096 | 7.34 |
| 2026-09-10 | 6.48 | 6.30 | 6.49 | 6.30 | -3.52% | 32,401,000 | 206,667,728 | 2.98 |
| 2026-09-09 | 6.39 | 6.53 | 6.53 | 6.33 | +1.87% | 39,191,400 | 252,463,728 | 3.60 |
| 2026-09-08 | 6.30 | 6.41 | 6.41 | 6.23 | +1.75% | 25,640,500 | 162,438,736 | 2.36 |
| 2026-09-07 | 6.31 | 6.30 | 6.33 | 6.20 | +0.00% | 22,423,700 | 140,367,696 | 2.06 |
| 2026-09-04 | 6.38 | 6.30 | 6.45 | 6.25 | -0.47% | 31,796,200 | 202,454,624 | 2.92 |
| 2026-09-03 | 6.42 | 6.33 | 6.53 | 6.28 | +0.48% | 34,613,400 | 220,603,936 | 3.18 |
| 2026-09-02 | 6.43 | 6.30 | 6.54 | 6.30 | -2.48% | 51,776,400 | 331,433,088 | 4.76 |
| 2026-09-01 | 6.38 | 6.46 | 6.47 | 6.35 | +0.94% | 29,140,200 | 187,380,848 | 2.68 |
| 2026-08-31 | 6.41 | 6.40 | 6.55 | 6.35 | -2.14% | 38,516,500 | 246,559,440 | 3.54 |
| 2026-08-28 | 6.68 | 6.54 | 6.70 | 6.42 | -1.65% | 59,009,100 | 386,493,952 | 5.42 |
| 2026-08-27 | 6.60 | 6.65 | 6.90 | 6.53 | +1.22% | 99,008,200 | 663,740,160 | 9.10 |
| 2026-08-26 | 6.29 | 6.57 | 6.57 | 6.29 | +10.05% | 44,907,100 | 293,780,928 | 4.13 |
需要全历史数据与程序化访问？
查看 百利电气 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=sh600468 获取全部历史日线。