国投电力

sh600886 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）

16.26

涨跌幅

+2.39%

成交量

36,269,900 股

成交额

585,662,912 元

换手率

0.49%

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	15.80	16.26	16.28	15.80	+2.39%	36,269,900	585,662,912	0.49
2026-10-13	15.96	15.88	15.97	15.76	-0.50%	30,727,300	487,412,800	0.41
2026-10-12	15.78	15.96	16.02	15.72	+1.14%	29,715,800	473,560,256	0.40
2026-10-09	15.70	15.78	15.99	15.65	+0.90%	34,794,100	552,339,904	0.47
2026-10-08	15.24	15.64	15.75	15.20	+2.62%	43,193,700	673,295,680	0.58
2026-09-30	15.15	15.24	15.47	15.11	+0.59%	22,369,700	342,704,672	0.30
2026-09-29	15.30	15.15	15.39	15.09	-1.17%	32,133,100	488,347,296	0.43
2026-09-28	14.84	15.33	15.38	14.81	+3.16%	51,788,900	789,745,920	0.69
2026-09-24	14.65	14.86	14.92	14.53	+1.99%	31,091,800	459,261,632	0.42
2026-09-23	14.25	14.57	14.61	14.24	+1.89%	24,949,900	360,817,088	0.33
2026-09-22	14.20	14.30	14.36	14.09	+0.35%	15,205,900	216,385,632	0.20
2026-09-21	14.30	14.25	14.31	14.05	-0.35%	24,751,700	351,606,112	0.33
2026-09-18	14.33	14.30	14.52	14.29	-0.83%	18,926,200	272,144,832	0.25
2026-09-17	14.49	14.42	14.54	14.30	-0.48%	18,286,900	263,742,976	0.25
2026-09-16	14.56	14.49	14.65	14.34	-0.28%	21,049,000	304,361,152	0.28
2026-09-15	14.45	14.53	14.57	14.35	+0.21%	19,178,100	277,962,272	0.26
2026-09-14	14.41	14.50	14.65	14.40	+0.28%	20,423,800	296,202,592	0.27
2026-09-11	14.50	14.46	14.57	14.36	+0.00%	23,402,200	338,931,552	0.31
2026-09-10	14.35	14.46	14.54	14.31	+0.63%	20,476,600	295,736,160	0.27
2026-09-09	14.17	14.37	14.42	14.02	+1.70%	21,705,200	309,312,416	0.29
2026-09-08	14.25	14.13	14.35	14.05	-0.84%	21,325,300	302,138,048	0.29
2026-09-07	14.25	14.25	14.36	14.11	+0.00%	31,947,200	454,201,760	0.43
2026-09-04	14.20	14.25	14.35	14.17	+0.07%	17,572,300	250,638,384	0.24
2026-09-03	14.16	14.24	14.39	14.10	+0.42%	29,041,400	414,223,840	0.39
2026-09-02	13.97	14.18	14.27	13.93	+1.87%	33,695,200	475,891,968	0.45
2026-09-01	13.71	13.92	13.97	13.65	+1.61%	25,367,500	351,932,032	0.34
2026-08-31	13.65	13.70	13.77	13.56	+0.44%	26,759,000	366,249,664	0.36
2026-08-28	13.85	13.64	13.91	13.54	-1.94%	44,364,100	604,665,408	0.60
2026-08-27	14.04	13.91	14.05	13.80	-1.00%	20,854,300	289,735,840	0.28
2026-08-26	13.90	14.05	14.13	13.88	+1.08%	21,964,400	308,564,256	0.29

需要全历史数据与程序化访问？查看国投电力日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600886 获取全部历史日线。