先导基电

sh600641 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）

44.16

涨跌幅

-2.58%

成交量

54,280,000 股

成交额

2,443,732,480 元

换手率

5.83%

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	45.63	44.16	46.75	43.86	-2.58%	54,280,000	2,443,732,480	5.83
2026-10-13	41.61	45.33	46.58	41.48	+4.11%	74,592,300	3,296,789,248	8.02
2026-10-12	44.00	43.54	44.88	42.29	-2.51%	56,879,900	2,484,011,520	6.11
2026-10-09	44.20	44.66	45.87	41.45	-1.46%	73,277,300	3,217,837,312	7.87
2026-10-08	49.13	45.32	50.32	44.77	-6.69%	81,145,700	3,785,499,904	8.72
2026-09-30	50.00	48.57	51.99	48.45	-0.39%	78,796,000	3,932,878,080	8.47
2026-09-29	49.21	48.76	49.72	48.27	-0.91%	57,419,900	2,803,311,616	6.17
2026-09-28	51.61	49.21	52.08	47.74	-4.56%	127,747,500	6,332,949,504	13.73
2026-09-24	47.99	51.56	52.58	47.68	+7.87%	155,486,400	8,047,256,576	16.71
2026-09-23	44.50	47.80	48.11	43.74	+9.28%	168,434,400	7,955,826,688	18.10
2026-09-22	42.51	43.74	43.74	42.51	+10.01%	58,575,100	2,552,043,520	6.29
2026-09-21	38.00	39.76	39.86	37.86	+6.60%	85,438,200	3,339,724,800	9.18
2026-09-18	37.64	37.30	38.25	36.62	+1.36%	107,401,500	4,019,437,824	11.54
2026-09-17	33.10	36.80	36.80	32.90	+10.01%	84,772,400	3,026,080,000	9.11
2026-09-16	31.32	33.45	34.10	31.15	+6.80%	68,928,300	2,275,593,216	7.41
2026-09-15	31.90	31.32	32.07	30.93	-1.82%	43,167,600	1,360,091,520	4.64
2026-09-14	28.89	31.90	32.10	28.22	+8.84%	69,727,500	2,158,107,392	7.49
2026-09-11	29.50	29.31	29.94	28.10	-2.46%	39,473,300	1,144,897,536	4.24
2026-09-10	30.00	30.05	30.60	29.82	-1.51%	27,907,000	842,508,864	3.00
2026-09-09	31.12	30.51	31.65	30.26	+0.53%	43,980,200	1,362,230,400	4.73
2026-09-08	31.11	30.35	31.74	30.15	-2.32%	47,380,800	1,462,830,592	5.09
2026-09-07	30.00	31.07	31.42	29.70	+4.82%	48,110,600	1,480,392,704	5.17
2026-09-04	31.85	29.64	32.06	29.33	-5.87%	52,138,100	1,589,545,728	5.60
2026-09-03	32.33	31.49	32.45	31.02	-1.72%	40,279,800	1,268,382,848	4.33
2026-09-02	32.11	32.04	32.58	31.85	-3.35%	42,544,400	1,369,145,728	4.57
2026-09-01	34.75	33.15	34.86	32.70	-4.55%	59,318,200	1,978,911,872	6.37
2026-08-31	34.45	34.73	35.18	34.03	-0.20%	61,013,300	2,110,369,664	6.56
2026-08-28	35.00	34.80	37.31	34.70	+2.35%	112,300,900	4,022,725,888	12.07
2026-08-27	31.05	34.00	34.00	30.92	+10.00%	59,992,100	1,955,765,888	6.45
2026-08-26	31.36	30.91	31.88	30.36	-1.75%	41,344,900	1,282,440,448	4.44

需要全历史数据与程序化访问？查看先导基电日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600641 获取全部历史日线。