白云电器

sh603861 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）

11.48

涨跌幅

+4.17%

成交量

26,678,000 股

成交额

309,198,560 元

换手率

5.05%

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	11.00	11.48	12.06	10.94	+4.17%	26,678,000	309,198,560	5.05
2026-10-13	10.90	11.02	11.10	10.61	-0.09%	7,291,400	78,865,472	1.38
2026-10-12	10.99	11.03	11.23	10.86	+0.36%	7,490,200	83,228,744	1.42
2026-10-09	10.95	10.99	11.09	10.63	-0.09%	5,643,400	61,264,920	1.07
2026-10-08	10.91	11.00	11.26	10.85	+1.01%	6,769,900	75,011,872	1.28
2026-09-30	10.90	10.89	10.98	10.79	+1.30%	4,107,700	44,711,544	0.78
2026-09-29	10.66	10.75	10.85	10.63	+0.37%	3,865,800	41,546,080	0.73
2026-09-28	11.06	10.71	11.07	10.63	-2.19%	6,054,600	65,129,008	1.15
2026-09-24	10.97	10.95	11.05	10.91	-0.36%	4,368,100	47,977,344	0.83
2026-09-23	11.18	10.99	11.18	10.97	-1.70%	4,425,300	48,769,488	0.84
2026-09-22	11.26	11.18	11.38	11.14	-0.53%	5,321,900	59,861,812	1.01
2026-09-21	11.30	11.24	11.39	11.23	+0.27%	5,293,100	59,824,756	1.00
2026-09-18	11.13	11.21	11.37	11.10	+0.99%	6,512,200	73,176,896	1.23
2026-09-17	11.18	11.10	11.28	10.96	-0.09%	5,732,500	63,660,304	1.08
2026-09-16	10.96	11.11	11.17	10.96	+0.63%	3,865,800	42,810,092	0.73
2026-09-15	11.17	11.04	11.24	11.00	-1.69%	5,039,700	55,975,096	0.95
2026-09-14	11.21	11.23	11.37	11.19	-0.62%	3,704,500	41,749,604	0.70
2026-09-11	11.30	11.30	11.38	11.15	-1.05%	4,923,700	55,476,640	0.93
2026-09-10	11.65	11.42	11.67	11.41	-2.48%	5,321,800	61,089,028	1.01
2026-09-09	11.73	11.71	11.78	11.62	-0.26%	4,531,500	53,006,728	0.86
2026-09-08	11.60	11.74	11.75	11.55	+1.03%	5,076,700	59,241,272	0.96
2026-09-07	11.69	11.62	11.75	11.56	-0.60%	4,802,200	55,876,440	0.91
2026-09-04	11.77	11.69	12.04	11.58	-0.34%	8,497,200	100,807,256	1.61
2026-09-03	11.67	11.73	11.83	11.59	+0.69%	5,828,900	68,295,136	1.10
2026-09-02	11.63	11.65	11.68	11.43	+0.00%	4,983,900	57,724,736	0.94
2026-09-01	11.69	11.65	11.86	11.59	-0.34%	5,783,900	67,614,640	1.09
2026-08-31	11.51	11.69	11.71	11.50	+0.43%	5,609,900	65,209,596	1.06
2026-08-28	11.66	11.64	11.71	11.50	-0.85%	9,098,400	105,489,928	1.72
2026-08-27	12.01	11.74	12.04	11.60	-2.89%	10,548,600	123,647,632	2.00
2026-08-26	12.00	12.09	12.20	11.95	+1.34%	6,508,200	78,725,056	1.23

需要全历史数据与程序化访问？查看白云电器日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603861 获取全部历史日线。