电子城
sh600658 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）
4.15
涨跌幅
+0.73%
成交量
19,484,700 股
成交额
80,144,320 元
换手率
1.74%
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 | 4.12 | 4.15 | 4.19 | 4.04 | +0.73% | 19,484,700 | 80,144,320 | 1.74 |
| 2026-10-13 | 4.06 | 4.12 | 4.13 | 3.98 | +0.49% | 18,477,100 | 75,066,536 | 1.65 |
| 2026-10-12 | 4.16 | 4.10 | 4.23 | 4.07 | -2.15% | 12,804,500 | 52,711,716 | 1.14 |
| 2026-10-09 | 4.13 | 4.19 | 4.20 | 4.02 | +1.45% | 17,209,700 | 70,696,392 | 1.54 |
| 2026-10-08 | 4.17 | 4.13 | 4.24 | 4.09 | -1.90% | 17,002,000 | 70,835,992 | 1.52 |
| 2026-09-30 | 4.23 | 4.21 | 4.26 | 4.01 | -0.71% | 30,908,000 | 128,175,632 | 2.76 |
| 2026-09-29 | 4.09 | 4.24 | 4.26 | 4.06 | +4.69% | 20,199,200 | 84,693,816 | 1.81 |
| 2026-09-28 | 4.13 | 4.05 | 4.13 | 4.02 | -0.98% | 11,080,600 | 45,010,176 | 0.99 |
| 2026-09-24 | 4.13 | 4.09 | 4.19 | 4.07 | -0.97% | 12,029,500 | 49,490,264 | 1.08 |
| 2026-09-23 | 4.16 | 4.13 | 4.24 | 4.13 | -0.48% | 15,492,900 | 64,801,152 | 1.39 |
| 2026-09-22 | 4.18 | 4.15 | 4.21 | 4.10 | -0.72% | 13,784,800 | 57,115,516 | 1.23 |
| 2026-09-21 | 4.06 | 4.18 | 4.20 | 4.04 | +2.70% | 13,902,400 | 57,573,164 | 1.24 |
| 2026-09-18 | 4.04 | 4.07 | 4.10 | 4.02 | +0.74% | 8,609,300 | 35,011,120 | 0.77 |
| 2026-09-17 | 3.98 | 4.04 | 4.06 | 3.93 | +1.00% | 10,993,800 | 43,967,448 | 0.98 |
| 2026-09-16 | 3.94 | 4.00 | 4.02 | 3.87 | +1.52% | 8,573,100 | 33,990,548 | 0.77 |
| 2026-09-15 | 4.07 | 3.94 | 4.07 | 3.94 | -2.96% | 10,127,100 | 40,382,484 | 0.91 |
| 2026-09-14 | 4.04 | 4.06 | 4.09 | 3.96 | +1.00% | 8,380,400 | 33,969,508 | 0.75 |
| 2026-09-11 | 4.14 | 4.02 | 4.16 | 4.00 | -3.60% | 12,769,100 | 51,652,872 | 1.14 |
| 2026-09-10 | 4.20 | 4.17 | 4.22 | 4.13 | -0.71% | 9,450,200 | 39,460,840 | 0.84 |
| 2026-09-09 | 4.31 | 4.20 | 4.33 | 4.18 | -2.33% | 14,526,400 | 61,346,540 | 1.30 |
| 2026-09-08 | 4.25 | 4.30 | 4.34 | 4.23 | +1.65% | 14,629,700 | 62,907,088 | 1.31 |
| 2026-09-07 | 4.16 | 4.23 | 4.26 | 4.12 | +1.44% | 14,501,200 | 60,974,144 | 1.30 |
| 2026-09-04 | 4.09 | 4.17 | 4.23 | 4.05 | +2.96% | 20,923,900 | 87,323,496 | 1.87 |
| 2026-09-03 | 4.11 | 4.05 | 4.12 | 4.04 | -0.98% | 9,096,300 | 37,028,048 | 0.81 |
| 2026-09-02 | 4.09 | 4.09 | 4.13 | 4.02 | -0.73% | 12,456,400 | 50,723,308 | 1.11 |
| 2026-09-01 | 4.08 | 4.12 | 4.15 | 4.04 | +1.48% | 13,841,700 | 56,895,500 | 1.24 |
| 2026-08-31 | 4.15 | 4.06 | 4.23 | 4.04 | -0.25% | 20,229,100 | 82,910,960 | 1.81 |
| 2026-08-28 | 4.04 | 4.07 | 4.11 | 4.02 | +0.74% | 8,468,900 | 34,542,972 | 0.76 |
| 2026-08-27 | 4.08 | 4.04 | 4.08 | 4.01 | -0.98% | 7,653,100 | 30,928,594 | 0.68 |
| 2026-08-26 | 4.05 | 4.08 | 4.11 | 4.03 | +0.74% | 9,494,800 | 38,712,872 | 0.85 |
需要全历史数据与程序化访问？
查看 电子城 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=sh600658 获取全部历史日线。