环旭电子
sh601231 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）
21.59
涨跌幅
-4.04%
成交量
14,187,800 股
成交额
311,671,808 元
换手率
0.59%
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 | 22.36 | 21.59 | 22.54 | 21.58 | -4.04% | 14,187,800 | 311,671,808 | 0.59 |
| 2026-10-13 | 21.82 | 22.50 | 22.73 | 21.46 | +0.49% | 18,393,500 | 406,130,496 | 0.77 |
| 2026-10-12 | 22.55 | 22.39 | 23.39 | 22.37 | -1.06% | 16,983,000 | 388,277,184 | 0.71 |
| 2026-10-09 | 22.74 | 22.63 | 22.78 | 21.72 | -1.91% | 20,395,700 | 454,833,152 | 0.85 |
| 2026-10-08 | 24.18 | 23.07 | 24.45 | 22.82 | -2.82% | 19,700,000 | 462,982,880 | 0.82 |
| 2026-09-30 | 24.34 | 23.74 | 24.57 | 23.65 | -1.45% | 15,234,900 | 365,697,248 | 0.64 |
| 2026-09-29 | 23.44 | 24.09 | 24.44 | 23.28 | +1.77% | 18,421,200 | 442,418,752 | 0.77 |
| 2026-09-28 | 25.51 | 23.67 | 25.53 | 23.39 | -6.99% | 32,931,900 | 789,482,944 | 1.38 |
| 2026-09-24 | 26.71 | 25.45 | 26.71 | 25.44 | -5.53% | 26,537,800 | 687,004,224 | 1.11 |
| 2026-09-23 | 27.06 | 26.94 | 27.18 | 26.53 | +0.19% | 24,249,000 | 652,040,896 | 1.02 |
| 2026-09-22 | 27.11 | 26.89 | 27.73 | 26.81 | +1.40% | 36,642,100 | 1,001,897,984 | 1.53 |
| 2026-09-21 | 27.01 | 26.52 | 27.25 | 26.42 | -1.74% | 27,071,800 | 724,257,856 | 1.13 |
| 2026-09-18 | 26.87 | 26.99 | 27.30 | 26.22 | +2.16% | 38,150,600 | 1,022,681,408 | 1.60 |
| 2026-09-17 | 26.30 | 26.42 | 27.19 | 26.02 | +0.88% | 39,672,200 | 1,057,507,328 | 1.66 |
| 2026-09-16 | 24.82 | 26.19 | 26.56 | 24.66 | +4.93% | 50,267,700 | 1,297,744,384 | 2.10 |
| 2026-09-15 | 25.76 | 24.96 | 26.38 | 24.86 | -2.99% | 36,145,800 | 917,384,768 | 1.51 |
| 2026-09-14 | 26.49 | 25.73 | 26.66 | 25.52 | -4.49% | 45,232,000 | 1,168,086,528 | 1.89 |
| 2026-09-11 | 27.72 | 26.94 | 28.10 | 26.43 | -3.51% | 61,184,200 | 1,653,352,192 | 2.56 |
| 2026-09-10 | 25.11 | 27.92 | 27.92 | 24.80 | +10.01% | 37,942,400 | 1,025,159,552 | 1.59 |
| 2026-09-09 | 25.41 | 25.38 | 25.78 | 25.07 | +1.12% | 19,477,500 | 496,131,840 | 0.82 |
| 2026-09-08 | 26.05 | 25.10 | 26.40 | 24.98 | -3.46% | 25,163,300 | 642,040,000 | 1.05 |
| 2026-09-07 | 25.25 | 26.00 | 26.27 | 25.22 | +5.14% | 33,648,300 | 874,700,992 | 1.41 |
| 2026-09-04 | 25.60 | 24.73 | 26.10 | 24.48 | -2.48% | 25,457,700 | 642,571,840 | 1.07 |
| 2026-09-03 | 25.75 | 25.36 | 25.99 | 25.03 | -0.55% | 17,783,400 | 453,164,960 | 0.74 |
| 2026-09-02 | 25.38 | 25.50 | 25.77 | 25.18 | -0.93% | 16,808,800 | 427,916,672 | 0.70 |
| 2026-09-01 | 26.91 | 25.74 | 27.00 | 25.69 | -4.98% | 27,911,000 | 726,518,208 | 1.17 |
| 2026-08-31 | 26.16 | 27.09 | 27.09 | 26.08 | +0.37% | 26,243,900 | 698,453,248 | 1.10 |
| 2026-08-28 | 27.31 | 26.99 | 28.49 | 26.98 | -2.03% | 27,963,500 | 774,745,536 | 1.17 |
| 2026-08-27 | 27.26 | 27.55 | 28.09 | 26.90 | +3.18% | 28,531,500 | 782,653,568 | 1.19 |
| 2026-08-26 | 26.46 | 26.70 | 27.02 | 26.24 | +0.95% | 19,929,100 | 532,248,928 | 0.83 |
需要全历史数据与程序化访问？
查看 环旭电子 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=sh601231 获取全部历史日线。