大明电子

sh603376 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）

25.20

涨跌幅

-7.96%

成交量

2,463,000 股

成交额

64,200,436 元

换手率

7.70%

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	27.00	25.20	27.13	25.18	-7.96%	2,463,000	64,200,436	7.70
2026-10-13	27.39	27.38	27.93	26.42	-0.94%	2,163,700	58,704,528	6.76
2026-10-12	27.90	27.64	28.30	27.49	-1.81%	2,258,100	62,843,856	7.06
2026-10-09	26.85	28.15	28.47	26.26	+4.84%	4,016,000	110,845,208	12.55
2026-10-08	26.39	26.85	27.45	26.15	+1.74%	1,897,700	50,815,016	5.93
2026-09-30	26.30	26.39	26.76	26.13	+0.38%	1,082,500	28,613,952	3.38
2026-09-29	26.33	26.29	26.54	26.21	-0.57%	995,200	26,215,932	3.11
2026-09-28	27.01	26.44	27.06	26.40	-2.11%	1,261,100	33,563,176	3.94
2026-09-24	27.11	27.01	27.50	26.91	-0.81%	1,261,100	34,396,568	3.94
2026-09-23	27.41	27.23	27.75	27.18	-0.66%	1,260,600	34,507,096	3.94
2026-09-22	27.73	27.41	27.88	27.41	-1.15%	1,711,300	47,278,240	5.35
2026-09-21	27.42	27.73	27.95	26.98	+1.02%	2,586,300	71,508,608	8.08
2026-09-18	26.13	27.45	28.25	25.93	+4.37%	3,218,200	88,122,320	10.06
2026-09-17	25.80	26.30	26.68	25.61	+1.00%	2,339,800	61,034,304	7.31
2026-09-16	26.60	26.04	26.97	25.44	-2.84%	3,079,400	80,127,192	9.62
2026-09-15	29.15	26.80	29.15	26.80	-8.16%	3,781,400	105,437,280	11.82
2026-09-14	28.84	29.18	29.23	28.19	+0.17%	3,529,900	101,011,536	11.03
2026-09-11	28.00	29.13	29.53	26.80	+3.52%	6,184,400	177,070,944	19.33
2026-09-10	27.35	28.14	28.29	26.85	+2.48%	3,684,300	101,935,616	11.51
2026-09-09	28.01	27.46	28.08	27.18	-1.79%	2,378,100	65,247,832	7.43
2026-09-08	27.80	27.96	28.04	27.62	+0.29%	2,961,700	82,586,984	9.26
2026-09-07	27.95	27.88	28.16	27.62	-0.21%	2,488,900	69,256,824	7.78
2026-09-04	28.58	27.94	28.90	27.81	-1.93%	3,857,200	108,849,128	12.05
2026-09-03	29.10	28.49	29.55	28.42	-2.56%	6,013,900	172,966,224	18.79
2026-09-02	28.67	29.24	31.00	28.32	+2.67%	9,710,100	285,599,584	30.34
2026-09-01	26.38	28.48	28.48	26.23	+10.00%	4,999,400	139,685,536	15.62
2026-08-31	25.53	25.89	25.90	25.12	+0.47%	1,273,600	32,524,588	3.98
2026-08-28	25.91	25.77	26.10	25.71	-1.15%	1,178,700	30,494,284	3.68
2026-08-27	25.93	26.07	26.15	25.71	-0.08%	1,471,900	38,222,152	4.60
2026-08-26	26.45	26.09	26.81	25.96	-3.01%	1,850,600	48,546,016	5.78

需要全历史数据与程序化访问？查看大明电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603376 获取全部历史日线。