正泰电器

sh601877 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）

25.12

涨跌幅

-1.22%

成交量

7,864,300 股

成交额

199,064,416 元

换手率

0.37%

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	25.31	25.12	25.50	25.08	-1.22%	7,864,300	199,064,416	0.37
2026-10-13	25.65	25.43	25.66	25.13	-1.43%	11,753,400	298,654,240	0.55
2026-10-12	25.68	25.80	26.04	25.59	+0.82%	13,865,700	358,272,160	0.65
2026-10-09	25.72	25.59	25.75	25.31	-0.39%	13,678,200	349,363,584	0.64
2026-10-08	24.90	25.69	25.84	24.88	+2.97%	24,984,200	641,327,616	1.16
2026-09-30	24.58	24.95	25.05	24.46	+2.13%	10,049,500	250,180,928	0.47
2026-09-29	24.40	24.43	24.63	24.30	-0.08%	7,900,000	193,270,896	0.37
2026-09-28	24.90	24.45	24.96	24.40	-1.81%	10,414,800	255,990,560	0.48
2026-09-24	25.14	24.90	25.27	24.90	-1.11%	7,095,000	177,904,560	0.33
2026-09-23	25.39	25.18	25.59	25.15	-0.83%	8,147,200	206,048,784	0.38
2026-09-22	25.38	25.39	25.70	25.28	+0.36%	11,364,900	289,801,408	0.53
2026-09-21	25.20	25.30	25.32	25.05	+0.16%	10,605,300	267,281,888	0.49
2026-09-18	24.82	25.26	25.39	24.80	+2.39%	16,707,500	420,781,824	0.78
2026-09-17	24.61	24.67	24.79	24.38	-0.24%	12,012,500	295,000,064	0.56
2026-09-16	24.83	24.73	24.99	24.48	-0.56%	11,799,700	291,369,248	0.55
2026-09-15	24.99	24.87	25.20	24.87	+0.04%	11,726,200	293,466,048	0.55
2026-09-14	24.76	24.86	25.26	24.60	+0.24%	11,469,900	286,589,056	0.53
2026-09-11	25.13	24.80	25.13	24.73	-2.05%	17,156,700	427,205,408	0.80
2026-09-10	25.60	25.32	25.61	25.17	-1.67%	11,350,700	287,718,336	0.53
2026-09-09	25.50	25.75	25.84	25.38	+0.82%	14,029,600	360,280,736	0.65
2026-09-08	25.71	25.54	25.75	25.46	-0.85%	12,510,200	320,150,208	0.58
2026-09-07	25.88	25.76	26.22	25.67	-0.43%	16,603,500	428,727,104	0.77
2026-09-04	25.20	25.87	26.09	25.16	+3.11%	33,644,100	867,763,008	1.57
2026-09-03	24.97	25.09	25.18	24.96	+0.80%	10,953,200	274,626,976	0.51
2026-09-02	25.30	24.89	25.32	24.89	-2.43%	19,231,500	481,133,376	0.89
2026-09-01	25.67	25.51	25.85	25.47	-0.66%	18,960,800	486,173,216	0.88
2026-08-31	25.61	25.68	25.71	25.29	-0.23%	18,787,100	479,202,656	0.87
2026-08-28	25.62	25.74	25.94	25.48	+0.00%	16,563,200	426,734,272	0.77
2026-08-27	25.90	25.74	25.90	25.31	-0.89%	24,567,900	627,722,304	1.14
2026-08-26	25.90	25.97	26.21	25.77	+0.08%	22,949,400	597,323,840	1.07

需要全历史数据与程序化访问？查看正泰电器日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601877 获取全部历史日线。