XD中电电
sh603988 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）
16.59
涨跌幅
-1.13%
成交量
2,627,000 股
成交额
43,721,584 元
换手率
1.12%
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 | 16.65 | 16.59 | 16.90 | 16.47 | -1.13% | 2,627,000 | 43,721,584 | 1.12 |
| 2026-10-13 | 16.46 | 16.78 | 16.95 | 16.22 | -0.83% | 3,290,000 | 54,652,952 | 1.40 |
| 2026-10-12 | 17.14 | 16.92 | 17.38 | 16.81 | -1.11% | 3,009,800 | 51,187,756 | 1.28 |
| 2026-10-09 | 17.01 | 17.11 | 17.15 | 16.17 | +0.47% | 3,546,900 | 58,883,656 | 1.51 |
| 2026-10-08 | 17.11 | 17.03 | 17.49 | 16.80 | +0.18% | 3,572,800 | 61,469,996 | 1.52 |
| 2026-09-30 | 17.10 | 17.00 | 17.38 | 16.94 | -0.12% | 2,202,600 | 37,718,300 | 0.94 |
| 2026-09-29 | 16.99 | 17.02 | 17.22 | 16.85 | +0.47% | 2,509,200 | 42,898,864 | 1.07 |
| 2026-09-28 | 17.60 | 16.94 | 17.62 | 16.91 | -4.19% | 3,250,400 | 55,665,460 | 1.38 |
| 2026-09-24 | 17.97 | 17.68 | 17.98 | 17.60 | -1.45% | 2,235,000 | 39,706,032 | 0.95 |
| 2026-09-23 | 18.28 | 17.94 | 18.28 | 17.91 | -1.32% | 2,641,500 | 47,547,776 | 1.12 |
| 2026-09-22 | 18.26 | 18.18 | 18.44 | 18.13 | -0.55% | 2,485,300 | 45,375,192 | 1.06 |
| 2026-09-21 | 18.36 | 18.28 | 18.50 | 18.14 | -0.44% | 3,259,600 | 59,721,672 | 1.39 |
| 2026-09-18 | 18.34 | 18.36 | 18.54 | 18.25 | +0.38% | 2,804,000 | 51,487,472 | 1.19 |
| 2026-09-17 | 18.45 | 18.29 | 18.45 | 17.98 | -0.76% | 3,517,400 | 64,004,968 | 1.50 |
| 2026-09-16 | 18.16 | 18.43 | 18.49 | 18.00 | +1.38% | 3,413,000 | 62,353,536 | 1.45 |
| 2026-09-15 | 18.45 | 18.18 | 18.59 | 18.05 | -1.03% | 3,104,100 | 56,757,344 | 1.32 |
| 2026-09-14 | 18.42 | 18.37 | 18.66 | 18.02 | -0.16% | 2,474,700 | 45,597,188 | 1.05 |
| 2026-09-11 | 19.19 | 18.40 | 19.19 | 18.02 | -3.66% | 4,285,200 | 78,585,648 | 1.82 |
| 2026-09-10 | 19.12 | 19.10 | 19.23 | 18.84 | -0.42% | 2,915,100 | 55,429,240 | 1.24 |
| 2026-09-09 | 19.50 | 19.18 | 19.52 | 19.10 | -0.36% | 2,956,200 | 56,828,492 | 1.26 |
| 2026-09-08 | 19.38 | 19.25 | 19.49 | 19.01 | +0.16% | 2,874,200 | 55,436,928 | 1.22 |
| 2026-09-07 | 19.30 | 19.22 | 19.41 | 19.05 | -0.67% | 4,248,300 | 81,829,208 | 1.81 |
| 2026-09-04 | 20.26 | 19.35 | 20.65 | 19.28 | -2.22% | 4,884,200 | 96,775,520 | 2.08 |
| 2026-09-03 | 19.38 | 19.79 | 20.08 | 19.38 | +1.80% | 4,170,800 | 82,651,720 | 1.77 |
| 2026-09-02 | 19.69 | 19.44 | 19.69 | 19.22 | -1.77% | 3,928,400 | 76,484,856 | 1.67 |
| 2026-09-01 | 19.42 | 19.79 | 20.46 | 19.42 | +0.97% | 8,392,500 | 167,211,936 | 3.57 |
| 2026-08-31 | 19.52 | 19.60 | 19.94 | 18.78 | -3.73% | 7,618,600 | 147,434,384 | 3.24 |
| 2026-08-28 | 20.30 | 20.36 | 20.50 | 20.03 | -0.05% | 3,204,800 | 65,223,740 | 1.36 |
| 2026-08-27 | 20.10 | 20.37 | 20.50 | 19.80 | +0.79% | 4,752,500 | 96,310,800 | 2.02 |
| 2026-08-26 | 20.10 | 20.21 | 20.49 | 19.50 | +0.75% | 6,545,200 | 131,769,784 | 2.78 |
需要全历史数据与程序化访问？
查看 XD中电电 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=sh603988 获取全部历史日线。