望变电气

sh603191 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）

12.53

涨跌幅

-4.06%

成交量

6,084,100 股

成交额

77,507,512 元

换手率

1.84%

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	13.06	12.53	13.06	12.51	-4.06%	6,084,100	77,507,512	1.84
2026-10-13	13.01	13.06	13.15	12.68	-0.84%	6,247,400	80,614,728	1.89
2026-10-12	13.14	13.17	13.38	13.11	-0.15%	6,143,300	81,593,400	1.86
2026-10-09	13.18	13.19	13.21	12.70	+0.38%	6,569,800	84,975,280	1.99
2026-10-08	13.15	13.14	13.45	13.06	+0.15%	4,660,100	61,653,480	1.41
2026-09-30	13.18	13.12	13.25	13.05	+0.00%	3,334,100	43,788,136	1.01
2026-09-29	12.99	13.12	13.20	12.91	+1.00%	3,326,900	43,607,008	1.01
2026-09-28	13.25	12.99	13.30	12.88	-1.89%	5,095,000	66,252,192	1.54
2026-09-24	13.50	13.24	13.56	13.24	-1.34%	3,942,400	52,608,712	1.19
2026-09-23	13.60	13.42	13.68	13.36	-1.32%	5,532,800	74,494,528	1.68
2026-09-22	13.80	13.60	13.81	13.53	-0.73%	6,882,600	93,869,512	2.09
2026-09-21	13.58	13.70	13.70	13.52	+0.88%	7,312,500	99,649,960	2.22
2026-09-18	13.28	13.58	13.74	13.28	+2.80%	8,763,200	118,726,688	2.66
2026-09-17	13.22	13.21	13.50	13.16	-0.45%	6,818,300	90,591,144	2.07
2026-09-16	13.20	13.27	13.43	12.96	+0.45%	7,463,100	98,473,096	2.26
2026-09-15	13.12	13.21	13.49	12.98	+0.23%	7,670,700	101,259,512	2.32
2026-09-14	13.20	13.18	13.55	13.12	-1.72%	9,459,900	125,707,808	2.87
2026-09-11	13.91	13.41	14.09	13.32	-6.94%	17,195,800	233,300,480	5.21
2026-09-10	15.86	14.41	15.87	14.41	-9.99%	22,530,300	338,805,504	6.83
2026-09-09	15.90	16.01	16.07	15.76	-0.37%	13,178,900	209,736,016	3.99
2026-09-08	15.70	16.07	16.10	15.25	+2.16%	20,267,900	317,915,232	6.14
2026-09-07	15.64	15.73	15.74	15.35	-0.44%	17,448,700	272,004,000	5.29
2026-09-04	15.23	15.80	15.87	15.21	+1.80%	28,919,500	452,147,648	8.76
2026-09-03	14.73	15.52	15.97	14.73	+6.89%	33,085,200	518,128,288	10.03
2026-09-02	14.91	14.52	15.04	14.52	-3.90%	9,789,000	143,621,056	2.97
2026-09-01	14.80	15.11	15.26	14.65	+1.55%	14,106,200	212,192,096	4.28
2026-08-31	14.86	14.88	15.07	14.55	-1.06%	12,964,500	191,752,816	3.93
2026-08-28	14.24	15.04	15.18	14.15	+4.37%	22,838,200	336,028,896	6.92
2026-08-27	14.51	14.41	14.61	14.22	-1.91%	9,461,700	136,051,248	2.87
2026-08-26	14.65	14.69	14.76	14.41	-0.14%	8,317,300	121,786,720	2.52

需要全历史数据与程序化访问？查看望变电气日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603191 获取全部历史日线。