控制台 登录/注册

电科芯片

sh600877 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）
10.66
涨跌幅
-0.65%
成交量
8,735,900 股
成交额
93,895,584 元
换手率
0.74%
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 10.72 10.66 10.88 10.61 -0.65% 8,735,900 93,895,584 0.74
2026-10-13 10.68 10.73 10.82 10.40 -1.01% 11,426,300 121,224,104 0.96
2026-10-12 11.02 10.84 11.03 10.80 -1.81% 6,815,200 74,271,640 0.58
2026-10-09 11.03 11.04 11.14 10.71 +0.09% 12,522,900 136,736,624 1.06
2026-10-08 11.22 11.03 11.38 10.96 -1.69% 9,654,800 107,736,560 0.82
2026-09-30 11.51 11.22 11.53 11.16 -1.58% 9,629,300 108,733,216 0.81
2026-09-29 11.43 11.40 11.56 11.28 -0.26% 8,098,700 92,391,512 0.68
2026-09-28 11.86 11.43 11.88 11.30 -3.95% 10,465,900 120,184,488 0.88
2026-09-24 12.07 11.90 12.14 11.87 -1.82% 7,790,000 93,282,064 0.66
2026-09-23 12.11 12.12 12.19 11.95 -0.16% 9,187,400 110,945,752 0.78
2026-09-22 12.28 12.14 12.38 12.09 -0.16% 12,744,300 156,023,856 1.08
2026-09-21 12.28 12.16 12.31 12.12 -0.57% 11,155,800 135,826,672 0.94
2026-09-18 12.04 12.23 12.24 12.00 +3.03% 16,081,500 195,470,464 1.36
2026-09-17 12.05 11.87 12.20 11.87 -2.14% 11,277,500 135,073,968 0.95
2026-09-16 11.86 12.13 12.14 11.73 +2.28% 15,319,100 183,650,832 1.29
2026-09-15 11.89 11.86 12.07 11.85 -1.17% 8,899,100 106,148,200 0.75
2026-09-14 11.59 12.00 12.09 11.52 +3.36% 17,214,600 204,927,536 1.45
2026-09-11 11.60 11.61 11.72 11.36 -0.94% 10,531,000 121,404,376 0.89
2026-09-10 11.78 11.72 11.84 11.66 -0.93% 6,926,500 81,314,192 0.58
2026-09-09 11.90 11.83 12.03 11.82 -0.59% 10,195,500 121,504,600 0.86
2026-09-08 11.96 11.90 12.05 11.84 -0.34% 7,862,700 94,000,672 0.66
2026-09-07 12.10 11.94 12.13 11.94 -0.67% 10,260,200 123,167,328 0.87
2026-09-04 12.08 12.02 12.42 11.95 -0.17% 14,232,400 173,131,056 1.20
2026-09-03 12.23 12.04 12.27 11.95 -1.15% 8,279,100 99,899,376 0.70
2026-09-02 12.18 12.18 12.23 12.06 -0.73% 6,761,100 82,132,872 0.57
2026-09-01 12.37 12.27 12.42 12.18 -0.89% 8,822,000 108,332,352 0.75
2026-08-31 12.15 12.38 12.40 12.05 +1.56% 9,407,600 115,160,736 0.79
2026-08-28 12.26 12.19 12.38 12.15 -0.57% 8,357,600 102,340,904 0.71
2026-08-27 12.05 12.26 12.31 12.01 +2.00% 10,508,300 128,142,464 0.89
2026-08-26 12.02 12.02 12.18 11.91 -0.08% 8,474,200 102,021,408 0.72
需要全历史数据与程序化访问？ 查看 电科芯片 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=sh600877 获取全部历史日线。