神马电力

sh603530 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）

37.31

涨跌幅

-2.56%

成交量

3,380,900 股

成交额

127,506,416 元

换手率

0.79%

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	38.20	37.31	38.50	37.00	-2.56%	3,380,900	127,506,416	0.79
2026-10-13	39.50	38.29	39.50	37.80	-3.21%	3,290,700	126,325,464	0.77
2026-10-12	40.08	39.56	40.80	39.50	-1.10%	2,214,100	88,638,368	0.52
2026-10-09	40.71	40.00	41.58	38.50	-1.74%	4,554,900	180,658,144	1.07
2026-10-08	41.22	40.71	42.44	40.30	-1.24%	2,846,400	117,305,264	0.67
2026-09-30	40.99	41.22	41.75	40.35	+0.78%	2,728,000	112,459,664	0.64
2026-09-29	42.37	40.90	42.65	40.38	-3.99%	3,292,800	135,405,344	0.77
2026-09-28	44.79	42.60	44.79	42.23	-4.93%	1,919,900	82,780,832	0.45
2026-09-24	45.80	44.81	46.39	44.71	-2.61%	1,739,500	79,001,000	0.41
2026-09-23	46.71	46.01	47.39	45.66	-1.52%	2,404,200	111,294,136	0.56
2026-09-22	45.20	46.72	46.88	44.88	+3.82%	5,104,500	235,905,280	1.19
2026-09-21	45.48	45.00	45.50	44.11	+2.16%	3,231,700	145,528,784	0.76
2026-09-18	43.80	44.05	44.36	43.49	+1.26%	2,285,900	100,420,696	0.53
2026-09-17	44.19	43.50	44.97	43.40	-2.58%	2,662,200	117,464,400	0.62
2026-09-16	43.64	44.65	45.30	43.24	+2.64%	3,900,400	173,827,872	0.91
2026-09-15	43.23	43.50	44.15	42.80	+0.53%	2,265,600	98,591,384	0.53
2026-09-14	42.58	43.27	43.33	42.30	+0.58%	2,593,200	111,330,712	0.61
2026-09-11	43.85	43.02	43.85	41.60	-2.52%	6,482,000	275,756,896	1.52
2026-09-10	48.40	44.13	48.40	44.03	-7.58%	8,734,400	394,335,712	2.04
2026-09-09	49.01	47.75	49.30	47.61	-3.14%	3,968,500	191,384,384	0.93
2026-09-08	50.00	49.30	50.63	49.21	-1.40%	4,289,800	212,980,368	1.00
2026-09-07	49.20	50.00	50.98	48.90	+2.04%	6,420,000	321,456,800	1.50
2026-09-04	48.93	49.00	50.49	48.65	-0.35%	5,682,600	281,339,840	1.33
2026-09-03	51.43	49.17	51.52	48.69	-2.42%	8,788,300	434,974,976	2.06
2026-09-02	45.42	50.39	50.39	44.63	+10.00%	8,040,000	393,086,560	1.88
2026-09-01	46.50	45.81	47.66	45.70	-1.80%	2,924,200	135,878,752	0.68
2026-08-31	48.10	46.65	48.62	46.14	-3.05%	3,278,000	153,086,768	0.77
2026-08-28	46.53	48.12	49.35	46.10	+1.37%	4,724,000	227,069,760	1.11
2026-08-27	47.30	47.47	47.84	43.41	+0.36%	8,843,900	405,023,264	2.07
2026-08-26	47.26	47.30	47.55	46.02	+0.85%	2,577,200	121,199,568	0.60

需要全历史数据与程序化访问？查看神马电力日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603530 获取全部历史日线。