国电电力
sh600795 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）
5.41
涨跌幅
+0.74%
成交量
139,370,100 股
成交额
756,694,464 元
换手率
0.78%
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 | 5.38 | 5.41 | 5.49 | 5.37 | +0.74% | 139,370,100 | 756,694,464 | 0.78 |
| 2026-10-13 | 5.42 | 5.37 | 5.46 | 5.35 | -1.10% | 115,682,100 | 624,356,224 | 0.65 |
| 2026-10-12 | 5.45 | 5.43 | 5.52 | 5.40 | -0.18% | 126,098,300 | 688,576,192 | 0.71 |
| 2026-10-09 | 5.45 | 5.44 | 5.49 | 5.40 | -0.18% | 113,658,000 | 619,591,040 | 0.64 |
| 2026-10-08 | 5.32 | 5.45 | 5.46 | 5.30 | +2.06% | 130,380,500 | 704,996,096 | 0.73 |
| 2026-09-30 | 5.35 | 5.34 | 5.40 | 5.31 | -0.37% | 95,284,500 | 509,676,672 | 0.53 |
| 2026-09-29 | 5.37 | 5.36 | 5.41 | 5.31 | -0.74% | 108,059,700 | 578,216,384 | 0.61 |
| 2026-09-28 | 5.25 | 5.40 | 5.42 | 5.23 | +3.05% | 173,000,200 | 929,257,536 | 0.97 |
| 2026-09-24 | 5.11 | 5.24 | 5.26 | 5.09 | +2.34% | 115,278,900 | 600,289,152 | 0.65 |
| 2026-09-23 | 5.18 | 5.12 | 5.19 | 5.11 | -1.35% | 107,758,200 | 553,252,608 | 0.60 |
| 2026-09-22 | 5.26 | 5.19 | 5.26 | 5.18 | -1.14% | 70,701,900 | 368,371,712 | 0.40 |
| 2026-09-21 | 5.24 | 5.25 | 5.31 | 5.17 | -0.19% | 113,206,100 | 594,395,648 | 0.63 |
| 2026-09-18 | 5.26 | 5.26 | 5.35 | 5.23 | +0.00% | 103,295,200 | 545,067,712 | 0.58 |
| 2026-09-17 | 5.30 | 5.26 | 5.32 | 5.24 | -1.13% | 93,886,600 | 495,435,520 | 0.53 |
| 2026-09-16 | 5.31 | 5.32 | 5.37 | 5.27 | -0.19% | 100,771,800 | 534,853,152 | 0.56 |
| 2026-09-15 | 5.29 | 5.33 | 5.35 | 5.25 | +0.38% | 85,893,800 | 455,564,032 | 0.48 |
| 2026-09-14 | 5.30 | 5.31 | 5.38 | 5.28 | -0.19% | 86,500,100 | 459,903,520 | 0.48 |
| 2026-09-11 | 5.26 | 5.32 | 5.33 | 5.18 | +0.95% | 110,190,300 | 581,275,968 | 0.62 |
| 2026-09-10 | 5.31 | 5.27 | 5.33 | 5.25 | -0.75% | 79,439,100 | 419,283,136 | 0.45 |
| 2026-09-09 | 5.26 | 5.31 | 5.33 | 5.23 | +0.95% | 81,737,600 | 432,525,248 | 0.46 |
| 2026-09-08 | 5.28 | 5.26 | 5.32 | 5.21 | -0.38% | 82,425,900 | 433,360,704 | 0.46 |
| 2026-09-07 | 5.37 | 5.28 | 5.39 | 5.25 | -1.68% | 114,542,800 | 606,388,672 | 0.64 |
| 2026-09-04 | 5.40 | 5.37 | 5.45 | 5.35 | -0.56% | 111,509,200 | 600,922,048 | 0.63 |
| 2026-09-03 | 5.37 | 5.40 | 5.48 | 5.35 | +0.00% | 150,776,500 | 818,990,656 | 0.85 |
| 2026-09-02 | 5.24 | 5.40 | 5.40 | 5.23 | +3.25% | 211,242,400 | 1,130,626,432 | 1.18 |
| 2026-09-01 | 5.18 | 5.23 | 5.25 | 5.16 | +0.97% | 83,492,000 | 436,803,072 | 0.47 |
| 2026-08-31 | 5.19 | 5.18 | 5.22 | 5.15 | -0.19% | 79,809,300 | 413,792,608 | 0.45 |
| 2026-08-28 | 5.23 | 5.19 | 5.23 | 5.17 | -0.76% | 62,344,400 | 324,114,336 | 0.35 |
| 2026-08-27 | 5.22 | 5.23 | 5.25 | 5.15 | +0.00% | 106,821,200 | 555,877,248 | 0.60 |
| 2026-08-26 | 5.13 | 5.23 | 5.25 | 5.10 | +1.75% | 134,182,800 | 699,099,776 | 0.75 |
需要全历史数据与程序化访问？
查看 国电电力 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=sh600795 获取全部历史日线。