卧龙电驱

sh600580 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）

23.86

涨跌幅

-3.44%

成交量

15,002,800 股

成交额

362,817,952 元

换手率

0.96%

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	24.66	23.86	24.67	23.83	-3.44%	15,002,800	362,817,952	0.96
2026-10-13	24.53	24.71	24.95	24.03	-0.56%	16,562,000	405,548,128	1.06
2026-10-12	25.52	24.85	25.52	24.83	-2.78%	11,697,500	293,238,752	0.75
2026-10-09	25.27	25.56	25.64	24.44	+0.83%	23,098,200	578,118,848	1.48
2026-10-08	26.37	25.35	26.46	25.25	-3.94%	20,833,700	535,696,896	1.34
2026-09-30	26.15	26.39	26.93	25.88	+1.66%	22,167,800	586,359,808	1.42
2026-09-29	26.10	25.96	26.37	25.92	-1.14%	14,819,400	386,543,168	0.95
2026-09-28	26.65	26.26	26.90	26.07	-1.91%	18,147,300	479,155,488	1.17
2026-09-24	27.15	26.77	27.59	26.76	-1.40%	19,399,700	527,347,488	1.25
2026-09-23	27.41	27.15	27.44	27.08	-0.95%	13,580,800	369,202,912	0.87
2026-09-22	27.71	27.41	27.85	27.29	-0.18%	18,652,300	513,037,568	1.20
2026-09-21	27.31	27.46	27.84	27.30	+0.70%	22,776,800	627,622,208	1.46
2026-09-18	27.25	27.27	27.63	27.00	+0.66%	24,712,300	672,864,832	1.59
2026-09-17	26.54	27.09	27.21	26.45	+1.54%	26,976,300	727,289,664	1.73
2026-09-16	26.32	26.68	26.86	25.99	+1.21%	21,628,200	571,614,144	1.39
2026-09-15	26.75	26.36	26.86	26.36	-1.61%	16,381,800	435,088,992	1.05
2026-09-14	26.74	26.79	27.17	26.59	-0.26%	13,883,800	373,305,216	0.89
2026-09-11	27.30	26.86	27.46	26.50	-3.00%	28,664,300	770,094,400	1.84
2026-09-10	28.18	27.69	28.18	27.67	-2.22%	20,043,300	557,254,400	1.29
2026-09-09	28.53	28.32	28.88	28.18	-0.70%	19,778,100	561,298,432	1.27
2026-09-08	28.88	28.52	28.95	28.43	-1.14%	19,551,700	559,270,848	1.26
2026-09-07	28.64	28.85	29.17	28.58	+0.73%	19,455,500	561,753,600	1.25
2026-09-04	29.55	28.64	29.60	28.50	-1.82%	27,647,200	804,255,744	1.77
2026-09-03	28.92	29.17	29.61	28.92	+1.28%	25,847,200	756,024,128	1.66
2026-09-02	28.80	28.80	29.06	28.63	-0.83%	19,221,700	554,093,248	1.23
2026-09-01	29.40	29.04	29.70	29.01	-1.49%	27,552,500	807,122,048	1.77
2026-08-31	28.50	29.48	29.48	28.25	-1.04%	33,984,900	985,481,664	2.18
2026-08-28	30.22	29.79	30.37	29.77	-1.62%	28,840,700	866,344,704	1.85
2026-08-27	29.89	30.28	30.32	29.74	+1.07%	27,872,500	838,965,376	1.79
2026-08-26	29.74	29.96	30.17	29.50	+0.74%	26,378,500	788,016,576	1.69

需要全历史数据与程序化访问？查看卧龙电驱日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600580 获取全部历史日线。