广电网络
sh600831 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）
4.05
涨跌幅
-5.81%
成交量
122,332,300 股
成交额
492,599,072 元
换手率
17.21%
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 | 4.02 | 4.05 | 4.30 | 3.87 | -5.81% | 122,332,300 | 492,599,072 | 17.21 |
| 2026-10-13 | 3.95 | 4.30 | 4.30 | 3.91 | +9.97% | 77,288,400 | 322,792,992 | 10.87 |
| 2026-10-12 | 3.91 | 3.91 | 3.91 | 3.72 | +10.14% | 39,778,900 | 154,024,928 | 5.60 |
| 2026-10-09 | 3.40 | 3.55 | 3.57 | 3.28 | +5.65% | 24,789,100 | 84,816,392 | 3.49 |
| 2026-10-08 | 3.40 | 3.36 | 3.47 | 3.32 | -1.18% | 19,876,100 | 67,224,680 | 2.80 |
| 2026-09-30 | 3.48 | 3.40 | 3.50 | 3.31 | -0.29% | 21,303,800 | 72,372,432 | 3.00 |
| 2026-09-29 | 3.23 | 3.41 | 3.45 | 3.23 | +2.40% | 33,494,800 | 112,995,688 | 4.71 |
| 2026-09-28 | 3.45 | 3.33 | 3.54 | 3.29 | -5.13% | 50,227,000 | 169,894,496 | 7.06 |
| 2026-09-24 | 3.34 | 3.51 | 3.67 | 3.30 | +5.09% | 63,518,300 | 225,346,432 | 8.93 |
| 2026-09-23 | 3.42 | 3.34 | 3.43 | 3.30 | -2.62% | 15,942,000 | 53,282,176 | 2.24 |
| 2026-09-22 | 3.42 | 3.43 | 3.47 | 3.34 | +1.78% | 13,930,300 | 47,558,544 | 1.96 |
| 2026-09-21 | 3.24 | 3.37 | 3.40 | 3.21 | +4.01% | 17,150,300 | 57,095,456 | 2.41 |
| 2026-09-18 | 3.29 | 3.24 | 3.31 | 3.22 | -1.82% | 14,275,700 | 46,589,384 | 2.01 |
| 2026-09-17 | 3.28 | 3.30 | 3.31 | 3.21 | +0.61% | 11,497,200 | 37,577,168 | 1.62 |
| 2026-09-16 | 3.24 | 3.28 | 3.29 | 3.16 | +0.61% | 11,851,500 | 38,407,876 | 1.67 |
| 2026-09-15 | 3.40 | 3.26 | 3.40 | 3.19 | -3.26% | 11,978,000 | 38,983,136 | 1.68 |
| 2026-09-14 | 3.36 | 3.37 | 3.41 | 3.31 | +0.30% | 9,037,200 | 30,408,920 | 1.27 |
| 2026-09-11 | 3.37 | 3.36 | 3.39 | 3.28 | -1.18% | 14,036,800 | 46,679,664 | 1.97 |
| 2026-09-10 | 3.42 | 3.40 | 3.42 | 3.36 | -1.16% | 9,918,600 | 33,608,100 | 1.40 |
| 2026-09-09 | 3.54 | 3.44 | 3.54 | 3.38 | -2.55% | 14,799,500 | 50,623,456 | 2.08 |
| 2026-09-08 | 3.45 | 3.53 | 3.54 | 3.45 | +2.32% | 11,062,500 | 38,811,672 | 1.56 |
| 2026-09-07 | 3.40 | 3.45 | 3.46 | 3.37 | +1.47% | 14,969,300 | 51,118,760 | 2.11 |
| 2026-09-04 | 3.36 | 3.40 | 3.48 | 3.34 | +0.89% | 15,192,700 | 51,890,428 | 2.14 |
| 2026-09-03 | 3.50 | 3.37 | 3.53 | 3.32 | -3.44% | 14,588,700 | 49,832,812 | 2.05 |
| 2026-09-02 | 3.56 | 3.49 | 3.57 | 3.44 | -1.97% | 15,717,100 | 54,570,452 | 2.21 |
| 2026-09-01 | 3.49 | 3.56 | 3.56 | 3.45 | +2.01% | 17,992,300 | 63,415,628 | 2.53 |
| 2026-08-31 | 3.34 | 3.49 | 3.49 | 3.32 | +4.18% | 20,832,900 | 71,076,400 | 2.93 |
| 2026-08-28 | 3.35 | 3.35 | 3.36 | 3.30 | +0.60% | 12,712,500 | 42,302,644 | 1.79 |
| 2026-08-27 | 3.35 | 3.33 | 3.36 | 3.26 | -1.19% | 17,826,600 | 58,909,888 | 2.51 |
| 2026-08-26 | 3.37 | 3.37 | 3.42 | 3.32 | -0.30% | 12,788,600 | 43,097,860 | 1.80 |
需要全历史数据与程序化访问？
查看 广电网络 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=sh600831 获取全部历史日线。