广电电气
sh601616 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）
3.72
涨跌幅
-2.62%
成交量
9,878,500 股
成交额
37,264,684 元
换手率
1.16%
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 | 3.83 | 3.72 | 3.84 | 3.72 | -2.62% | 9,878,500 | 37,264,684 | 1.16 |
| 2026-10-13 | 3.75 | 3.82 | 3.84 | 3.71 | +0.53% | 12,927,300 | 48,786,188 | 1.51 |
| 2026-10-12 | 3.78 | 3.80 | 3.85 | 3.76 | +0.26% | 12,234,800 | 46,707,048 | 1.43 |
| 2026-10-09 | 3.76 | 3.79 | 3.79 | 3.68 | +0.80% | 13,153,000 | 49,146,708 | 1.54 |
| 2026-10-08 | 3.76 | 3.76 | 3.82 | 3.73 | +0.27% | 7,797,100 | 29,393,884 | 0.91 |
| 2026-09-30 | 3.80 | 3.75 | 3.80 | 3.74 | -0.79% | 6,398,100 | 24,064,050 | 0.75 |
| 2026-09-29 | 3.73 | 3.78 | 3.81 | 3.73 | +0.80% | 9,187,400 | 34,777,200 | 1.08 |
| 2026-09-28 | 3.77 | 3.75 | 3.78 | 3.70 | -0.53% | 9,131,800 | 34,117,512 | 1.07 |
| 2026-09-24 | 3.74 | 3.77 | 3.79 | 3.72 | +0.27% | 6,868,600 | 25,891,898 | 0.80 |
| 2026-09-23 | 3.87 | 3.76 | 3.87 | 3.74 | -2.59% | 11,356,100 | 42,962,476 | 1.33 |
| 2026-09-22 | 3.88 | 3.86 | 3.90 | 3.81 | +0.00% | 11,467,300 | 44,222,224 | 1.34 |
| 2026-09-21 | 3.80 | 3.86 | 3.87 | 3.80 | +1.31% | 10,651,300 | 40,966,104 | 1.25 |
| 2026-09-18 | 3.79 | 3.81 | 3.86 | 3.79 | +0.79% | 11,120,300 | 42,530,520 | 1.30 |
| 2026-09-17 | 3.79 | 3.78 | 3.81 | 3.74 | -0.53% | 10,120,000 | 38,092,220 | 1.19 |
| 2026-09-16 | 3.74 | 3.80 | 3.82 | 3.73 | +1.33% | 9,616,700 | 36,405,036 | 1.13 |
| 2026-09-15 | 3.81 | 3.75 | 3.83 | 3.74 | -1.57% | 14,742,300 | 55,795,884 | 1.73 |
| 2026-09-14 | 3.85 | 3.81 | 3.87 | 3.78 | -0.78% | 13,622,600 | 52,218,024 | 1.60 |
| 2026-09-11 | 3.87 | 3.84 | 3.87 | 3.79 | -1.03% | 15,911,700 | 60,862,528 | 1.86 |
| 2026-09-10 | 3.86 | 3.88 | 3.91 | 3.77 | +0.00% | 16,034,200 | 61,887,724 | 1.88 |
| 2026-09-09 | 3.84 | 3.88 | 3.88 | 3.81 | +0.78% | 10,453,800 | 40,196,188 | 1.22 |
| 2026-09-08 | 3.83 | 3.85 | 3.86 | 3.81 | +0.52% | 9,143,400 | 35,128,288 | 1.07 |
| 2026-09-07 | 3.83 | 3.83 | 3.85 | 3.80 | +0.26% | 9,065,900 | 34,702,264 | 1.06 |
| 2026-09-04 | 3.85 | 3.82 | 3.89 | 3.80 | -0.26% | 13,867,100 | 53,369,064 | 1.62 |
| 2026-09-03 | 3.93 | 3.83 | 3.94 | 3.82 | -1.54% | 14,001,000 | 54,141,184 | 1.64 |
| 2026-09-02 | 3.85 | 3.89 | 3.91 | 3.83 | +0.00% | 13,859,400 | 53,623,544 | 1.62 |
| 2026-09-01 | 3.88 | 3.89 | 3.91 | 3.86 | +0.52% | 14,166,000 | 55,114,184 | 1.66 |
| 2026-08-31 | 3.90 | 3.87 | 3.95 | 3.84 | -1.02% | 14,287,100 | 55,341,068 | 1.67 |
| 2026-08-28 | 3.84 | 3.91 | 3.93 | 3.80 | +1.82% | 19,658,300 | 76,553,672 | 2.30 |
| 2026-08-27 | 3.88 | 3.84 | 3.91 | 3.80 | -1.54% | 22,522,700 | 86,459,424 | 2.64 |
| 2026-08-26 | 3.92 | 3.90 | 4.01 | 3.89 | -1.76% | 24,970,000 | 98,286,336 | 2.92 |
需要全历史数据与程序化访问？
查看 广电电气 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=sh601616 获取全部历史日线。