控制台 登录/注册

保变电气

sh600550 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）
10.06
涨跌幅
-5.00%
成交量
44,993,800 股
成交额
460,425,056 元
换手率
2.44%
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 10.53 10.06 10.60 10.06 -5.00% 44,993,800 460,425,056 2.44
2026-10-13 10.72 10.59 10.85 10.46 -3.20% 71,897,800 764,890,688 3.90
2026-10-12 10.36 10.94 11.36 10.31 +5.91% 97,253,800 1,078,150,016 5.28
2026-10-09 10.49 10.33 10.49 10.12 -0.86% 18,483,100 189,763,072 1.00
2026-10-08 10.18 10.42 10.53 10.18 +1.96% 19,577,800 204,002,432 1.06
2026-09-30 10.20 10.22 10.33 10.13 +1.39% 14,447,800 147,995,408 0.78
2026-09-29 10.10 10.08 10.18 10.04 -0.20% 10,392,600 104,835,016 0.56
2026-09-28 10.28 10.10 10.32 10.05 -1.85% 12,832,700 129,858,872 0.70
2026-09-24 10.39 10.29 10.45 10.26 -1.06% 11,472,500 118,566,064 0.62
2026-09-23 10.70 10.40 10.73 10.37 -3.17% 23,486,900 245,754,848 1.28
2026-09-22 10.91 10.74 10.94 10.72 -1.56% 13,811,700 149,476,128 0.75
2026-09-21 10.92 10.91 10.96 10.86 +0.28% 13,469,300 146,821,408 0.73
2026-09-18 10.70 10.88 10.93 10.68 +2.16% 19,922,800 216,162,640 1.08
2026-09-17 10.69 10.65 10.77 10.57 -0.75% 12,412,900 132,283,520 0.67
2026-09-16 10.60 10.73 10.79 10.54 +1.13% 15,212,900 162,540,800 0.83
2026-09-15 10.79 10.61 10.83 10.60 -1.85% 14,264,300 152,318,928 0.77
2026-09-14 10.77 10.81 10.94 10.70 +0.37% 12,397,800 133,966,640 0.67
2026-09-11 10.90 10.77 10.90 10.61 -1.37% 18,435,900 197,657,040 1.00
2026-09-10 10.92 10.92 10.98 10.78 -0.55% 13,074,800 142,452,880 0.71
2026-09-09 10.91 10.98 11.05 10.85 +0.37% 16,608,900 182,285,152 0.90
2026-09-08 11.00 10.94 11.01 10.88 -0.27% 15,568,200 170,503,488 0.85
2026-09-07 11.20 10.97 11.20 10.94 -1.17% 19,758,400 217,384,880 1.07
2026-09-04 11.06 11.10 11.34 11.03 +0.63% 34,413,700 385,299,456 1.87
2026-09-03 11.03 11.03 11.20 10.93 +0.27% 18,320,300 202,501,088 0.99
2026-09-02 10.96 11.00 11.04 10.77 -0.18% 16,834,500 183,944,640 0.91
2026-09-01 11.06 11.02 11.12 10.96 +0.18% 14,272,500 157,530,016 0.78
2026-08-31 10.93 11.00 11.03 10.81 +0.00% 16,824,100 183,815,424 0.91
2026-08-28 11.03 11.00 11.08 10.95 -1.08% 16,898,900 186,035,488 0.92
2026-08-27 11.05 11.12 11.13 10.89 +0.09% 19,695,600 216,852,944 1.07
2026-08-26 10.94 11.11 11.19 10.93 +1.37% 18,356,500 203,731,376 1.00
需要全历史数据与程序化访问？ 查看 保变电气 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=sh600550 获取全部历史日线。