国网英大
sh600517 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）
4.96
涨跌幅
-0.40%
成交量
14,531,700 股
成交额
72,288,632 元
换手率
0.25%
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 | 4.99 | 4.96 | 5.01 | 4.94 | -0.40% | 14,531,700 | 72,288,632 | 0.25 |
| 2026-10-13 | 5.02 | 4.98 | 5.04 | 4.96 | -1.19% | 18,068,100 | 90,320,464 | 0.32 |
| 2026-10-12 | 5.00 | 5.04 | 5.06 | 4.98 | +0.80% | 24,829,700 | 124,975,856 | 0.43 |
| 2026-10-09 | 5.00 | 5.00 | 5.04 | 4.94 | +0.00% | 19,782,500 | 98,676,720 | 0.35 |
| 2026-10-08 | 4.96 | 5.00 | 5.05 | 4.92 | +1.21% | 25,576,500 | 128,109,336 | 0.45 |
| 2026-09-30 | 4.87 | 4.94 | 4.96 | 4.85 | +1.86% | 16,347,600 | 80,390,600 | 0.29 |
| 2026-09-29 | 4.77 | 4.85 | 4.87 | 4.76 | +1.25% | 14,575,000 | 70,402,512 | 0.25 |
| 2026-09-28 | 4.83 | 4.79 | 4.85 | 4.75 | -1.03% | 15,254,700 | 73,098,944 | 0.27 |
| 2026-09-24 | 4.92 | 4.84 | 4.93 | 4.82 | -1.83% | 19,213,100 | 93,251,720 | 0.34 |
| 2026-09-23 | 4.98 | 4.93 | 4.99 | 4.91 | -1.20% | 15,407,000 | 76,188,152 | 0.27 |
| 2026-09-22 | 4.98 | 4.99 | 5.03 | 4.97 | +0.20% | 13,939,200 | 69,614,256 | 0.24 |
| 2026-09-21 | 5.00 | 4.98 | 5.03 | 4.94 | -0.40% | 19,020,700 | 94,528,200 | 0.33 |
| 2026-09-18 | 4.91 | 5.00 | 5.00 | 4.91 | +1.83% | 19,791,200 | 98,353,784 | 0.35 |
| 2026-09-17 | 4.93 | 4.91 | 4.97 | 4.89 | -1.41% | 13,370,200 | 65,681,392 | 0.23 |
| 2026-09-16 | 4.93 | 4.98 | 5.02 | 4.90 | +0.81% | 21,895,500 | 108,535,512 | 0.38 |
| 2026-09-15 | 4.97 | 4.94 | 5.00 | 4.92 | -1.00% | 15,421,500 | 76,396,016 | 0.27 |
| 2026-09-14 | 4.94 | 4.99 | 5.01 | 4.93 | +0.60% | 19,410,300 | 96,753,176 | 0.34 |
| 2026-09-11 | 5.06 | 4.96 | 5.06 | 4.92 | -2.17% | 25,875,800 | 128,249,528 | 0.45 |
| 2026-09-10 | 5.05 | 5.07 | 5.09 | 5.01 | +0.20% | 14,880,700 | 75,211,792 | 0.26 |
| 2026-09-09 | 5.07 | 5.06 | 5.09 | 5.04 | -0.59% | 11,903,400 | 60,198,184 | 0.21 |
| 2026-09-08 | 5.03 | 5.09 | 5.14 | 5.01 | +1.19% | 20,935,800 | 106,583,984 | 0.37 |
| 2026-09-07 | 5.08 | 5.03 | 5.08 | 4.99 | -0.40% | 25,802,900 | 129,733,064 | 0.45 |
| 2026-09-04 | 5.02 | 5.05 | 5.12 | 5.02 | +0.60% | 22,369,700 | 113,547,168 | 0.39 |
| 2026-09-03 | 5.10 | 5.02 | 5.11 | 5.00 | -1.38% | 25,601,400 | 129,313,696 | 0.45 |
| 2026-09-02 | 5.17 | 5.09 | 5.17 | 5.06 | -1.93% | 23,527,200 | 119,635,128 | 0.41 |
| 2026-09-01 | 5.10 | 5.19 | 5.23 | 5.08 | +1.37% | 31,090,700 | 161,322,336 | 0.54 |
| 2026-08-31 | 5.10 | 5.12 | 5.15 | 5.05 | -0.19% | 26,546,300 | 135,160,112 | 0.46 |
| 2026-08-28 | 5.10 | 5.13 | 5.15 | 5.06 | +0.98% | 30,710,400 | 157,280,064 | 0.54 |
| 2026-08-27 | 5.06 | 5.08 | 5.10 | 5.00 | +1.60% | 31,777,800 | 160,653,184 | 0.56 |
| 2026-08-26 | 4.92 | 5.00 | 5.10 | 4.90 | +1.42% | 25,667,300 | 128,526,448 | 0.45 |
需要全历史数据与程序化访问？
查看 国网英大 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=sh600517 获取全部历史日线。