电科数字

sh600850 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）

13.57

涨跌幅

-0.37%

成交量

5,367,600 股

成交额

73,089,696 元

换手率

0.66%

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	13.62	13.57	13.76	13.43	-0.37%	5,367,600	73,089,696	0.66
2026-10-13	13.65	13.62	13.74	13.36	-0.29%	6,843,700	92,616,560	0.84
2026-10-12	13.61	13.66	13.70	13.48	+0.37%	6,900,100	93,877,480	0.85
2026-10-09	13.32	13.61	13.67	13.06	+2.48%	9,923,800	132,284,824	1.22
2026-10-08	13.65	13.28	13.75	13.18	-2.57%	7,516,400	100,959,632	0.92
2026-09-30	13.69	13.63	13.73	13.58	-0.15%	4,941,700	67,483,272	0.61
2026-09-29	13.49	13.65	13.68	13.43	+1.11%	5,477,500	74,529,392	0.67
2026-09-28	13.88	13.50	13.91	13.33	-2.60%	8,004,500	108,223,624	0.98
2026-09-24	14.14	13.86	14.16	13.81	-2.12%	6,243,800	87,135,712	0.76
2026-09-23	14.23	14.16	14.31	14.08	-0.21%	7,236,400	102,701,224	0.89
2026-09-22	14.24	14.19	14.40	14.13	+0.57%	9,700,500	138,416,800	1.19
2026-09-21	14.04	14.11	14.17	14.01	+0.71%	6,234,400	87,941,256	0.76
2026-09-18	13.91	14.01	14.13	13.91	+1.30%	6,316,600	88,596,472	0.77
2026-09-17	13.90	13.83	14.09	13.80	-1.28%	6,521,800	90,719,168	0.80
2026-09-16	13.91	14.01	14.06	13.73	+0.14%	6,450,500	89,780,688	0.79
2026-09-15	14.10	13.99	14.30	13.96	-0.92%	6,291,800	88,761,464	0.77
2026-09-14	14.01	14.12	14.31	13.85	+1.66%	7,247,300	102,367,512	0.89
2026-09-11	14.11	13.89	14.11	13.74	-1.77%	6,657,600	92,307,152	0.82
2026-09-10	14.25	14.14	14.27	14.08	-0.98%	5,274,200	74,619,288	0.65
2026-09-09	14.42	14.28	14.58	14.22	-1.38%	5,821,200	83,569,400	0.71
2026-09-08	14.45	14.48	14.67	14.31	+0.28%	5,768,000	83,754,440	0.71
2026-09-07	14.60	14.44	14.76	14.40	-1.03%	7,544,800	109,423,848	0.92
2026-09-04	14.59	14.59	14.96	14.53	+0.83%	9,938,700	146,967,472	1.22
2026-09-03	14.61	14.47	14.70	14.38	-0.82%	5,683,800	82,434,096	0.70
2026-09-02	14.66	14.59	14.70	14.38	-1.22%	6,656,100	96,858,040	0.82
2026-09-01	14.70	14.77	14.84	14.61	+0.61%	7,969,700	117,519,784	0.98
2026-08-31	14.50	14.68	14.71	14.40	+0.41%	7,486,500	109,075,368	0.92
2026-08-28	14.69	14.62	14.84	14.61	-0.27%	7,340,600	108,070,592	0.90
2026-08-27	14.60	14.66	14.69	14.49	+0.83%	7,266,200	106,002,320	0.89
2026-08-26	14.50	14.54	14.63	14.41	-0.21%	6,862,900	99,790,432	0.84

需要全历史数据与程序化访问？查看电科数字日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600850 获取全部历史日线。