中国西电

sh601179 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）

11.19

涨跌幅

-3.12%

成交量

57,498,300 股

成交额

651,099,520 元

换手率

1.12%

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	11.48	11.19	11.54	11.18	-3.12%	57,498,300	651,099,520	1.12
2026-10-13	11.60	11.55	11.69	11.36	-2.37%	81,478,800	938,922,048	1.59
2026-10-12	11.66	11.83	12.30	11.57	+1.46%	116,689,100	1,399,885,568	2.28
2026-10-09	11.80	11.66	11.83	11.30	-1.10%	62,064,400	715,160,640	1.21
2026-10-08	11.63	11.79	12.05	11.63	+1.55%	61,549,400	729,412,864	1.20
2026-09-30	11.52	11.61	11.76	11.51	+1.75%	52,528,600	611,327,616	1.02
2026-09-29	11.40	11.41	11.53	11.38	-0.61%	31,423,600	359,338,656	0.61
2026-09-28	11.71	11.48	11.72	11.37	-2.30%	47,058,300	540,725,824	0.92
2026-09-24	11.96	11.75	12.00	11.70	-2.08%	48,632,600	574,454,848	0.95
2026-09-23	12.17	12.00	12.19	11.97	-1.80%	44,178,900	531,655,904	0.86
2026-09-22	12.36	12.22	12.39	12.20	-1.21%	52,529,100	645,995,904	1.02
2026-09-21	12.30	12.37	12.37	12.25	+1.14%	51,668,400	635,972,288	1.01
2026-09-18	12.15	12.23	12.32	12.13	+1.49%	55,197,800	674,214,720	1.08
2026-09-17	12.10	12.05	12.22	12.02	-0.99%	42,111,000	509,182,688	0.82
2026-09-16	12.09	12.17	12.22	11.94	+0.66%	54,571,400	660,806,912	1.06
2026-09-15	12.18	12.09	12.25	12.07	-1.14%	42,431,500	514,480,448	0.83
2026-09-14	12.23	12.23	12.48	12.20	-0.65%	45,369,800	558,304,768	0.89
2026-09-11	12.49	12.31	12.49	12.10	-1.44%	67,753,400	830,198,080	1.32
2026-09-10	12.50	12.49	12.55	12.36	-0.56%	49,349,500	615,046,336	0.96
2026-09-09	12.42	12.56	12.60	12.36	+1.13%	67,904,000	850,160,448	1.32
2026-09-08	12.51	12.42	12.52	12.37	-0.72%	54,142,500	673,150,080	1.06
2026-09-07	12.64	12.51	12.67	12.45	-0.71%	56,692,300	709,416,960	1.11
2026-09-04	12.51	12.60	12.84	12.51	+1.04%	106,321,900	1,350,992,384	2.07
2026-09-03	12.56	12.47	12.72	12.40	-0.16%	51,880,000	650,044,160	1.01
2026-09-02	12.61	12.49	12.68	12.42	-1.81%	55,374,700	693,062,784	1.08
2026-09-01	12.66	12.72	12.77	12.63	+0.47%	50,357,200	640,057,536	0.98
2026-08-31	12.60	12.66	12.68	12.42	-0.63%	71,399,400	897,407,104	1.39
2026-08-28	12.88	12.74	12.91	12.73	-1.85%	72,907,400	932,594,112	1.42
2026-08-27	12.88	12.98	12.98	12.72	+0.00%	74,335,200	955,596,544	1.45
2026-08-26	12.80	12.98	13.04	12.77	+1.25%	64,408,800	833,917,760	1.26

需要全历史数据与程序化访问？查看中国西电日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601179 获取全部历史日线。