*ST帅电

sh605336 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）

11.26

涨跌幅

-2.51%

成交量

747,500 股

成交额

8,513,502 元

换手率

0.41%

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	11.55	11.26	11.63	11.26	-2.51%	747,500	8,513,502	0.41
2026-10-13	11.79	11.55	11.79	11.36	-2.28%	808,100	9,345,821	0.44
2026-10-12	11.80	11.82	11.97	11.60	+1.90%	1,049,400	12,386,507	0.57
2026-10-09	11.51	11.60	11.68	11.30	-0.43%	1,088,700	12,451,985	0.59
2026-10-08	11.95	11.65	12.05	11.57	-1.69%	929,700	10,945,253	0.51
2026-09-30	11.48	11.85	11.85	11.46	+3.22%	930,600	10,909,150	0.51
2026-09-29	11.22	11.48	11.56	11.11	+2.32%	1,262,700	14,253,854	0.69
2026-09-28	11.68	11.22	11.88	11.08	-3.53%	978,200	11,139,661	0.53
2026-09-24	11.61	11.63	11.83	11.60	+0.00%	645,500	7,555,188	0.35
2026-09-23	11.62	11.63	11.90	11.60	-1.02%	763,100	8,955,099	0.42
2026-09-22	11.35	11.75	11.83	11.32	+3.34%	1,513,600	17,624,842	0.83
2026-09-21	11.27	11.37	11.46	11.20	+0.89%	908,800	10,300,568	0.50
2026-09-18	11.43	11.27	11.55	11.24	-0.79%	1,076,000	12,208,651	0.59
2026-09-17	11.68	11.36	11.77	11.33	-3.73%	1,061,000	12,209,332	0.58
2026-09-16	11.70	11.80	11.82	11.42	-0.08%	1,895,700	22,070,744	1.03
2026-09-15	11.51	11.81	12.09	11.50	+3.14%	2,157,600	25,515,310	1.18
2026-09-14	11.26	11.45	11.57	11.15	+2.23%	1,175,700	13,370,980	0.64
2026-09-11	11.20	11.20	11.39	11.13	-1.75%	754,500	8,445,829	0.41
2026-09-10	11.25	11.40	11.52	10.91	+0.62%	1,356,500	15,182,463	0.74
2026-09-09	11.80	11.33	11.89	11.31	-6.21%	2,288,000	26,291,944	1.25
2026-09-08	11.99	12.08	12.09	11.83	+0.75%	1,306,300	15,616,328	0.71
2026-09-07	11.66	11.99	12.13	11.65	+1.18%	1,802,600	21,463,508	0.98
2026-09-04	11.89	11.85	12.10	11.78	+0.42%	1,460,500	17,341,320	0.80
2026-09-03	12.13	11.80	12.37	11.78	-3.67%	1,717,900	20,584,186	0.94
2026-09-02	11.60	12.25	12.28	11.46	+4.88%	2,474,600	29,848,912	1.35
2026-09-01	11.44	11.68	11.78	11.37	+1.83%	1,388,600	16,111,307	0.76
2026-08-31	11.03	11.47	11.52	11.03	+2.59%	1,565,500	17,761,732	0.85
2026-08-28	11.08	11.18	11.24	10.97	+0.00%	924,100	10,275,969	0.50
2026-08-27	11.44	11.18	11.44	10.90	+1.18%	1,097,900	12,189,804	0.60
2026-08-26	10.67	11.05	11.05	10.66	+2.70%	1,011,200	10,997,964	0.55

需要全历史数据与程序化访问？查看 *ST帅电日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605336 获取全部历史日线。