三星电气

sh601567 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）

12.51

涨跌幅

-4.36%

成交量

19,503,400 股

成交额

248,826,208 元

换手率

1.39%

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	13.07	12.51	13.11	12.49	-4.36%	19,503,400	248,826,208	1.39
2026-10-13	13.08	13.08	13.17	12.87	-1.28%	18,357,400	239,353,504	1.31
2026-10-12	13.29	13.25	13.49	13.20	-0.82%	18,522,700	246,718,320	1.32
2026-10-09	13.70	13.36	13.84	13.26	-2.84%	24,417,000	327,222,816	1.74
2026-10-08	13.70	13.75	14.04	13.60	+0.59%	22,167,100	306,102,208	1.58
2026-09-30	13.86	13.67	13.93	13.62	-1.37%	24,290,800	333,628,160	1.73
2026-09-29	14.11	13.86	14.34	13.61	-5.26%	43,998,900	609,636,480	3.13
2026-09-28	16.00	14.63	16.00	14.63	-9.97%	57,589,400	856,710,528	4.10
2026-09-24	16.25	16.25	16.25	16.25	+10.02%	12,808,300	208,136,112	0.91
2026-09-23	14.60	14.77	14.92	14.47	+1.16%	20,764,000	306,419,872	1.48
2026-09-22	14.58	14.60	14.85	14.47	+0.14%	21,847,000	320,161,216	1.55
2026-09-21	14.26	14.58	14.75	14.14	+2.17%	24,428,000	354,413,792	1.74
2026-09-18	14.29	14.27	14.47	14.12	+0.42%	19,359,200	277,160,768	1.38
2026-09-17	14.11	14.21	14.46	14.10	-0.63%	18,442,900	262,934,656	1.31
2026-09-16	14.23	14.30	14.55	13.99	-0.28%	27,255,900	389,170,176	1.94
2026-09-15	14.38	14.34	14.49	13.78	+1.20%	40,293,600	569,747,712	2.87
2026-09-14	12.88	14.17	14.17	12.83	+10.02%	35,091,400	480,692,256	2.50
2026-09-11	13.31	12.88	13.31	12.85	-3.66%	17,448,300	226,149,968	1.24
2026-09-10	13.43	13.37	13.51	13.21	-0.74%	10,885,800	145,323,296	0.77
2026-09-09	13.50	13.47	13.61	13.42	-0.52%	10,466,300	141,416,544	0.74
2026-09-08	13.47	13.54	13.61	13.33	+0.52%	11,344,600	153,000,576	0.81
2026-09-07	13.40	13.47	13.50	13.26	+0.60%	21,224,800	283,701,440	1.51
2026-09-04	13.54	13.39	13.70	13.36	-0.52%	20,217,100	273,827,808	1.44
2026-09-03	14.04	13.46	14.12	13.34	-3.99%	26,752,200	364,643,520	1.90
2026-09-02	14.21	14.02	14.22	13.93	-1.89%	10,378,800	145,629,696	0.74
2026-09-01	14.20	14.29	14.31	13.96	+0.70%	12,732,600	180,492,224	0.91
2026-08-31	14.65	14.19	14.72	14.11	-4.12%	27,173,600	387,063,232	1.93
2026-08-28	14.55	14.80	14.87	14.55	+0.82%	8,627,000	127,345,392	0.61
2026-08-27	14.83	14.68	14.84	14.41	-1.41%	12,537,500	182,885,680	0.89
2026-08-26	14.50	14.89	14.90	14.45	+2.27%	9,498,500	140,137,840	0.68

需要全历史数据与程序化访问？查看三星电气日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601567 获取全部历史日线。