华电科工

sh601226 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）

6.30

涨跌幅

-2.33%

成交量

8,281,800 股

成交额

52,743,792 元

换手率

0.71%

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	6.45	6.30	6.49	6.30	-2.33%	8,281,800	52,743,792	0.71
2026-10-13	6.50	6.45	6.56	6.36	-1.68%	10,899,500	70,312,376	0.94
2026-10-12	6.62	6.56	6.72	6.55	-0.91%	8,333,200	55,301,232	0.72
2026-10-09	6.59	6.62	6.63	6.38	+0.15%	9,475,100	61,688,380	0.82
2026-10-08	6.53	6.61	6.67	6.51	+1.54%	9,610,100	63,515,716	0.83
2026-09-30	6.52	6.51	6.60	6.47	+0.00%	6,213,500	40,673,056	0.53
2026-09-29	6.42	6.51	6.56	6.38	+1.40%	6,226,500	40,505,308	0.54
2026-09-28	6.53	6.42	6.56	6.36	-1.68%	8,494,100	54,674,340	0.73
2026-09-24	6.68	6.53	6.68	6.52	-2.25%	8,504,200	56,003,416	0.73
2026-09-23	6.72	6.68	6.75	6.64	-1.04%	9,563,600	63,983,972	0.82
2026-09-22	6.88	6.75	6.92	6.70	-2.46%	18,617,600	125,938,800	1.60
2026-09-21	6.61	6.92	6.97	6.59	+5.33%	22,500,200	152,599,104	1.94
2026-09-18	6.52	6.57	6.59	6.49	+1.39%	8,492,800	55,602,856	0.73
2026-09-17	6.48	6.48	6.50	6.39	-0.15%	7,749,300	49,906,488	0.67
2026-09-16	6.49	6.49	6.55	6.46	-0.31%	7,141,900	46,390,180	0.61
2026-09-15	6.56	6.51	6.59	6.47	-0.61%	7,306,100	47,554,952	0.63
2026-09-14	6.58	6.55	6.72	6.48	-0.76%	8,850,300	58,068,984	0.76
2026-09-11	6.67	6.60	6.67	6.49	-1.05%	10,141,200	66,570,552	0.87
2026-09-10	6.70	6.67	6.76	6.60	-0.89%	10,515,000	70,365,160	0.90
2026-09-09	6.60	6.73	6.73	6.52	+1.97%	11,212,700	74,715,016	0.96
2026-09-08	6.48	6.60	6.60	6.42	+2.01%	8,208,400	53,709,556	0.71
2026-09-07	6.50	6.47	6.52	6.43	-0.15%	6,330,100	40,925,184	0.54
2026-09-04	6.52	6.48	6.58	6.44	-0.15%	8,059,100	52,554,776	0.69
2026-09-03	6.52	6.49	6.58	6.48	-0.61%	7,194,400	46,945,244	0.62
2026-09-02	6.59	6.53	6.59	6.50	-1.36%	7,766,000	50,791,956	0.67
2026-09-01	6.63	6.62	6.68	6.58	+0.46%	9,104,700	60,488,024	0.78
2026-08-31	6.63	6.59	6.69	6.50	-1.05%	9,988,600	65,637,440	0.86
2026-08-28	6.62	6.66	6.69	6.57	+0.45%	12,439,600	82,441,720	1.07
2026-08-27	6.48	6.63	6.70	6.46	+2.31%	18,632,500	122,856,312	1.60
2026-08-26	6.44	6.48	6.57	6.38	-0.31%	18,212,900	117,717,648	1.57

需要全历史数据与程序化访问？查看华电科工日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601226 获取全部历史日线。