西昌电力
sh600505 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）
10.29
涨跌幅
+0.00%
成交量
3,347,700 股
成交额
34,519,896 元
换手率
0.92%
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 | 10.23 | 10.29 | 10.40 | 10.23 | +0.00% | 3,347,700 | 34,519,896 | 0.92 |
| 2026-10-13 | 10.29 | 10.29 | 10.33 | 10.15 | -0.96% | 4,472,600 | 45,846,740 | 1.23 |
| 2026-10-12 | 10.49 | 10.39 | 10.54 | 10.33 | -0.95% | 4,310,800 | 44,925,340 | 1.18 |
| 2026-10-09 | 10.58 | 10.49 | 10.60 | 10.31 | -0.94% | 5,493,200 | 57,200,008 | 1.51 |
| 2026-10-08 | 10.49 | 10.59 | 10.61 | 10.36 | +1.53% | 6,297,900 | 66,399,976 | 1.73 |
| 2026-09-30 | 10.34 | 10.43 | 10.50 | 10.27 | +1.36% | 5,451,900 | 56,710,800 | 1.50 |
| 2026-09-29 | 10.30 | 10.29 | 10.51 | 10.26 | -0.77% | 5,983,700 | 62,097,988 | 1.64 |
| 2026-09-28 | 10.12 | 10.37 | 10.43 | 10.10 | +1.97% | 7,967,200 | 82,084,352 | 2.19 |
| 2026-09-24 | 10.25 | 10.17 | 10.28 | 10.15 | -0.68% | 4,495,400 | 45,794,852 | 1.23 |
| 2026-09-23 | 10.56 | 10.24 | 10.58 | 10.22 | -3.31% | 10,751,000 | 111,038,696 | 2.95 |
| 2026-09-22 | 10.72 | 10.59 | 10.77 | 10.56 | -1.30% | 7,488,400 | 79,378,800 | 2.05 |
| 2026-09-21 | 10.61 | 10.73 | 10.78 | 10.54 | +0.75% | 7,607,800 | 81,268,552 | 2.09 |
| 2026-09-18 | 10.53 | 10.65 | 10.85 | 10.50 | +0.19% | 10,859,500 | 116,221,552 | 2.98 |
| 2026-09-17 | 11.08 | 10.63 | 11.08 | 10.40 | -4.66% | 18,394,200 | 194,944,576 | 5.05 |
| 2026-09-16 | 10.71 | 11.15 | 11.46 | 10.71 | +3.05% | 20,071,700 | 224,757,200 | 5.51 |
| 2026-09-15 | 10.91 | 10.82 | 11.16 | 10.69 | -1.10% | 12,735,300 | 138,716,032 | 3.49 |
| 2026-09-14 | 11.05 | 10.94 | 11.49 | 10.84 | -0.91% | 13,841,400 | 153,490,880 | 3.80 |
| 2026-09-11 | 11.06 | 11.04 | 11.30 | 10.80 | -3.07% | 18,491,800 | 203,850,848 | 5.07 |
| 2026-09-10 | 10.75 | 11.39 | 11.49 | 10.68 | +5.86% | 28,027,600 | 312,097,120 | 7.69 |
| 2026-09-09 | 10.55 | 10.76 | 10.78 | 10.51 | +1.03% | 6,341,000 | 67,800,968 | 1.74 |
| 2026-09-08 | 10.57 | 10.65 | 10.65 | 10.50 | +1.04% | 3,327,900 | 35,260,708 | 0.91 |
| 2026-09-07 | 10.65 | 10.54 | 10.65 | 10.49 | -0.57% | 3,637,700 | 38,363,048 | 1.00 |
| 2026-09-04 | 10.66 | 10.60 | 10.80 | 10.56 | +0.47% | 7,132,400 | 76,287,688 | 1.96 |
| 2026-09-03 | 10.66 | 10.55 | 10.71 | 10.52 | -0.66% | 3,960,300 | 42,129,536 | 1.09 |
| 2026-09-02 | 10.58 | 10.62 | 10.68 | 10.48 | -0.65% | 3,961,100 | 41,941,160 | 1.09 |
| 2026-09-01 | 10.55 | 10.69 | 10.72 | 10.50 | +1.33% | 5,737,700 | 61,191,064 | 1.57 |
| 2026-08-31 | 10.60 | 10.55 | 10.60 | 10.42 | -0.66% | 4,275,000 | 44,870,660 | 1.17 |
| 2026-08-28 | 10.62 | 10.62 | 10.65 | 10.51 | +0.28% | 3,986,500 | 42,242,280 | 1.09 |
| 2026-08-27 | 10.64 | 10.59 | 10.64 | 10.46 | -0.38% | 4,538,400 | 47,870,072 | 1.24 |
| 2026-08-26 | 10.66 | 10.63 | 10.71 | 10.61 | -0.09% | 5,131,400 | 54,658,336 | 1.41 |
需要全历史数据与程序化访问？
查看 西昌电力 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=sh600505 获取全部历史日线。