均胜电子

sh600699 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）

19.40

涨跌幅

-5.18%

成交量

46,315,300 股

成交额

909,910,784 元

换手率

3.32%

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	20.26	19.40	20.40	19.38	-5.18%	46,315,300	909,910,784	3.32
2026-10-13	20.38	20.46	20.91	20.01	-1.87%	46,873,100	957,891,840	3.36
2026-10-12	22.01	20.85	22.08	20.82	-5.23%	52,170,000	1,102,157,952	3.74
2026-10-09	20.40	22.00	22.38	20.39	+4.22%	76,851,900	1,644,130,560	5.51
2026-10-08	22.50	21.11	22.70	21.11	-10.02%	85,603,400	1,849,983,872	6.13
2026-09-30	22.50	23.46	24.05	22.11	+3.12%	93,842,900	2,170,044,928	6.72
2026-09-29	23.00	22.75	23.00	21.70	-5.29%	94,499,200	2,123,580,800	6.77
2026-09-28	23.23	24.02	24.50	23.10	+6.19%	129,213,600	3,064,771,840	9.26
2026-09-24	21.52	22.62	23.68	21.31	+5.06%	128,960,500	2,951,694,592	9.24
2026-09-23	20.88	21.53	21.79	20.68	+3.51%	73,374,600	1,566,621,440	5.26
2026-09-22	21.41	20.80	21.50	20.69	-0.72%	49,714,300	1,041,815,680	3.56
2026-09-21	20.15	20.95	21.53	20.09	+4.02%	67,462,100	1,410,740,352	4.83
2026-09-18	20.68	20.14	20.98	20.01	+1.36%	73,977,200	1,505,005,440	5.30
2026-09-17	18.00	19.87	19.87	17.98	+10.02%	54,853,200	1,051,148,480	3.93
2026-09-16	18.00	18.06	18.19	17.80	+0.22%	13,975,000	251,755,008	1.00
2026-09-15	18.50	18.02	18.64	18.01	-2.91%	19,819,700	360,719,424	1.42
2026-09-14	18.37	18.56	18.78	18.30	+0.05%	12,777,400	236,925,760	0.92
2026-09-11	18.90	18.55	18.97	18.25	-3.18%	26,430,300	489,488,032	1.89
2026-09-10	19.70	19.16	19.72	19.16	-3.57%	23,004,700	444,853,760	1.65
2026-09-09	19.97	19.87	20.45	19.80	-1.10%	32,655,200	653,973,440	2.34
2026-09-08	19.49	20.09	20.46	19.16	+2.66%	49,378,000	983,195,520	3.54
2026-09-07	19.10	19.57	19.78	19.05	+2.35%	27,856,800	542,718,272	2.00
2026-09-04	19.81	19.12	19.96	19.02	-2.05%	28,440,400	555,604,672	2.04
2026-09-03	19.77	19.52	19.93	19.42	-0.36%	21,863,200	429,219,584	1.57
2026-09-02	19.28	19.59	19.63	18.91	+0.82%	24,164,300	463,642,112	1.73
2026-09-01	19.36	19.43	19.86	19.35	+1.41%	33,824,500	662,729,344	2.42
2026-08-31	18.85	19.16	19.18	18.70	+0.79%	17,614,000	333,097,152	1.26
2026-08-28	19.16	19.01	19.37	18.99	-0.99%	17,681,600	338,440,416	1.27
2026-08-27	18.90	19.20	19.22	18.80	+1.16%	18,098,500	344,464,416	1.30
2026-08-26	19.08	18.98	19.40	18.93	-0.84%	18,130,800	346,608,704	1.30

需要全历史数据与程序化访问？查看均胜电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600699 获取全部历史日线。