华银电力
sh600744 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）
5.90
涨跌幅
-1.01%
成交量
29,712,200 股
成交额
176,600,992 元
换手率
1.46%
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 | 5.95 | 5.90 | 6.00 | 5.89 | -1.01% | 29,712,200 | 176,600,992 | 1.46 |
| 2026-10-13 | 5.87 | 5.96 | 6.00 | 5.77 | +0.51% | 35,660,800 | 210,641,104 | 1.76 |
| 2026-10-12 | 6.06 | 5.93 | 6.10 | 5.93 | -2.47% | 40,220,800 | 241,484,064 | 1.98 |
| 2026-10-09 | 6.18 | 6.08 | 6.18 | 5.88 | -1.46% | 65,225,600 | 391,263,968 | 3.21 |
| 2026-10-08 | 6.06 | 6.17 | 6.19 | 6.05 | +1.82% | 62,071,500 | 381,665,504 | 3.06 |
| 2026-09-30 | 6.05 | 6.06 | 6.16 | 6.00 | +1.00% | 43,575,800 | 265,256,176 | 2.15 |
| 2026-09-29 | 6.02 | 6.00 | 6.09 | 5.97 | -0.50% | 36,236,900 | 218,553,392 | 1.78 |
| 2026-09-28 | 6.07 | 6.03 | 6.10 | 5.96 | -0.82% | 49,213,700 | 296,482,080 | 2.42 |
| 2026-09-24 | 6.18 | 6.08 | 6.18 | 6.05 | -1.62% | 60,714,900 | 370,149,344 | 2.99 |
| 2026-09-23 | 6.46 | 6.18 | 6.50 | 6.16 | -5.50% | 110,815,000 | 694,490,816 | 5.46 |
| 2026-09-22 | 6.50 | 6.54 | 6.59 | 6.45 | -0.61% | 72,543,800 | 472,345,376 | 3.57 |
| 2026-09-21 | 6.40 | 6.58 | 6.65 | 6.36 | +2.97% | 105,595,300 | 689,878,400 | 5.20 |
| 2026-09-18 | 6.30 | 6.39 | 6.59 | 6.26 | +0.31% | 112,105,700 | 722,823,936 | 5.52 |
| 2026-09-17 | 6.55 | 6.37 | 6.62 | 6.10 | -5.63% | 145,258,500 | 921,111,296 | 7.15 |
| 2026-09-16 | 6.59 | 6.75 | 7.08 | 6.55 | +1.96% | 168,334,800 | 1,147,360,512 | 8.29 |
| 2026-09-15 | 6.89 | 6.62 | 7.05 | 6.52 | -5.16% | 173,644,500 | 1,165,224,832 | 8.55 |
| 2026-09-14 | 6.92 | 6.98 | 7.30 | 6.73 | -1.13% | 207,145,100 | 1,462,966,144 | 10.20 |
| 2026-09-11 | 7.16 | 7.06 | 7.55 | 6.81 | +0.86% | 320,112,100 | 2,304,371,968 | 15.76 |
| 2026-09-10 | 6.30 | 7.00 | 7.00 | 6.28 | +10.06% | 196,916,300 | 1,336,745,344 | 9.69 |
| 2026-09-09 | 6.25 | 6.36 | 6.44 | 6.19 | +1.60% | 93,049,500 | 589,452,288 | 4.58 |
| 2026-09-08 | 6.20 | 6.26 | 6.27 | 6.16 | +0.97% | 39,861,000 | 248,203,728 | 1.96 |
| 2026-09-07 | 6.21 | 6.20 | 6.24 | 6.17 | -0.16% | 32,700,500 | 202,683,696 | 1.61 |
| 2026-09-04 | 6.24 | 6.21 | 6.36 | 6.18 | -0.48% | 56,102,700 | 352,608,416 | 2.76 |
| 2026-09-03 | 6.24 | 6.24 | 6.31 | 6.20 | +0.16% | 37,114,000 | 232,042,208 | 1.83 |
| 2026-09-02 | 6.30 | 6.23 | 6.35 | 6.20 | -1.27% | 36,751,900 | 229,464,640 | 1.81 |
| 2026-09-01 | 6.23 | 6.31 | 6.34 | 6.21 | +1.45% | 52,984,200 | 333,495,936 | 2.61 |
| 2026-08-31 | 6.30 | 6.22 | 6.30 | 6.13 | -2.05% | 63,050,800 | 390,243,360 | 3.10 |
| 2026-08-28 | 6.41 | 6.35 | 6.44 | 6.35 | -2.01% | 57,270,400 | 365,011,328 | 2.82 |
| 2026-08-27 | 6.56 | 6.48 | 6.57 | 6.38 | -3.28% | 96,005,300 | 619,589,184 | 4.73 |
| 2026-08-26 | 6.40 | 6.70 | 6.77 | 6.38 | +3.55% | 120,486,100 | 793,780,032 | 5.93 |
需要全历史数据与程序化访问？
查看 华银电力 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=sh600744 获取全部历史日线。