协和电子

sh605258 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）

41.40

涨跌幅

+2.10%

成交量

12,598,900 股

成交额

524,245,248 元

换手率

14.32%

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	42.00	41.40	42.81	40.10	+2.10%	12,598,900	524,245,248	14.32
2026-10-13	36.15	40.55	40.55	35.22	+10.01%	5,527,700	209,836,400	6.28
2026-10-12	37.77	36.86	37.77	36.15	-3.10%	5,332,700	196,531,920	6.06
2026-10-09	38.59	38.04	39.36	36.24	-1.14%	5,961,400	224,468,192	6.77
2026-10-08	39.61	38.48	40.75	38.15	-2.85%	7,147,100	280,097,824	8.12
2026-09-30	43.17	39.61	43.60	39.61	-10.00%	8,657,700	351,757,952	9.84
2026-09-29	38.85	44.01	44.01	38.85	+10.00%	9,368,100	391,096,704	10.65
2026-09-28	42.54	40.01	43.80	39.80	-2.70%	7,723,900	317,188,480	8.78
2026-09-24	43.65	41.12	44.36	41.03	-5.80%	9,631,300	403,790,688	10.94
2026-09-23	43.02	43.65	45.77	42.39	+3.53%	14,435,300	630,360,640	16.40
2026-09-22	38.96	42.16	42.16	38.34	+9.99%	7,842,100	314,011,968	8.91
2026-09-21	37.79	38.33	38.58	37.10	+2.35%	6,055,400	230,542,928	6.88
2026-09-18	37.66	37.45	38.48	36.45	+0.19%	7,442,700	277,944,544	8.46
2026-09-17	38.06	37.38	39.60	37.10	-4.89%	11,619,800	441,390,944	13.20
2026-09-16	35.73	39.30	39.59	34.90	+9.02%	12,977,400	482,434,784	14.75
2026-09-15	34.63	36.05	36.96	34.60	+2.82%	11,541,700	414,748,704	13.12
2026-09-14	34.50	35.06	36.66	34.10	+0.83%	12,750,400	449,251,040	14.49
2026-09-11	31.39	34.77	34.77	31.05	+10.00%	8,064,700	275,448,704	9.16
2026-09-10	31.55	31.61	32.41	30.81	+0.13%	3,214,600	101,929,680	3.65
2026-09-09	30.50	31.57	32.20	30.50	+3.64%	3,797,800	119,498,320	4.32
2026-09-08	30.28	30.46	30.71	30.06	+0.59%	2,385,000	72,545,760	2.71
2026-09-07	29.62	30.28	30.40	29.61	+3.06%	2,631,200	79,340,136	2.99
2026-09-04	30.37	29.38	30.54	29.11	-2.36%	1,896,700	56,679,500	2.16
2026-09-03	30.10	30.09	30.65	29.79	-0.03%	1,902,700	57,182,256	2.16
2026-09-02	30.35	30.10	30.73	30.00	-1.79%	2,143,500	64,818,052	2.44
2026-09-01	30.55	30.65	31.08	30.08	-0.33%	2,975,900	90,786,920	3.38
2026-08-31	29.80	30.75	31.11	29.50	+1.08%	5,157,600	157,301,808	5.86
2026-08-28	31.00	30.42	32.16	30.37	-4.64%	9,272,600	287,517,824	10.54
2026-08-27	28.93	31.90	31.90	28.65	+10.00%	4,630,500	142,686,576	5.26
2026-08-26	28.19	29.00	29.38	28.19	+2.36%	2,913,500	84,386,664	3.31

需要全历史数据与程序化访问？查看协和电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605258 获取全部历史日线。