中国电研

sh688128 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）

21.12

涨跌幅

-1.22%

成交量

1,344,500 股

成交额

28,480,820 元

换手率

0.33%

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	21.29	21.12	21.42	20.96	-1.22%	1,344,500	28,480,820	0.33
2026-10-13	21.42	21.38	21.69	20.96	-1.25%	1,982,800	42,202,800	0.49
2026-10-12	21.69	21.65	21.92	21.50	-0.05%	1,385,500	30,027,004	0.34
2026-10-09	21.90	21.66	22.17	21.18	-1.14%	2,299,600	49,620,196	0.57
2026-10-08	22.13	21.91	22.38	21.74	-0.99%	1,656,100	36,521,864	0.41
2026-09-30	21.89	22.13	22.20	21.85	+1.47%	1,267,100	27,979,652	0.31
2026-09-29	21.50	21.81	21.86	21.50	+0.69%	897,200	19,510,672	0.22
2026-09-28	22.00	21.66	22.10	21.44	-1.99%	1,359,200	29,507,546	0.34
2026-09-24	22.26	22.10	22.29	21.96	-0.81%	1,275,200	28,187,544	0.32
2026-09-23	22.14	22.28	22.50	22.00	+0.72%	1,628,900	36,275,604	0.40
2026-09-22	22.05	22.12	22.46	21.98	+0.45%	1,703,900	37,878,840	0.42
2026-09-21	22.03	22.02	22.11	21.88	+0.36%	1,430,400	31,446,724	0.35
2026-09-18	21.64	21.94	22.00	21.64	+1.48%	1,048,700	22,978,844	0.26
2026-09-17	21.82	21.62	21.82	21.45	-0.37%	1,032,100	22,341,238	0.26
2026-09-16	21.50	21.70	21.76	21.22	+1.21%	1,255,500	27,047,644	0.31
2026-09-15	21.31	21.44	21.80	21.22	+0.19%	1,526,400	32,932,132	0.38
2026-09-14	21.21	21.40	21.43	20.95	+0.56%	1,781,800	37,799,144	0.44
2026-09-11	21.68	21.28	21.88	21.00	-2.43%	2,944,100	62,744,180	0.73
2026-09-10	21.90	21.81	22.02	21.65	-0.64%	1,175,600	25,656,228	0.29
2026-09-09	21.92	21.95	22.04	21.81	-0.86%	1,130,300	24,792,908	0.28
2026-09-08	22.08	22.14	22.24	21.95	+0.23%	1,321,000	29,215,288	0.33
2026-09-07	22.10	22.09	22.30	21.93	+0.09%	1,600,100	35,394,836	0.40
2026-09-04	22.28	22.07	22.49	21.98	-0.59%	1,395,800	31,114,152	0.35
2026-09-03	22.27	22.20	22.45	22.06	-0.31%	1,140,600	25,347,216	0.28
2026-09-02	22.50	22.27	22.60	22.15	-1.94%	1,442,600	32,143,506	0.36
2026-09-01	22.47	22.71	22.75	22.23	+1.61%	3,216,200	72,500,264	0.80
2026-08-31	21.74	22.35	22.37	21.74	+2.15%	2,125,800	47,052,604	0.53
2026-08-28	21.85	21.88	22.00	21.74	+0.14%	1,122,600	24,580,280	0.28
2026-08-27	21.37	21.85	21.92	21.34	+1.35%	1,615,500	35,044,304	0.40
2026-08-26	21.24	21.56	21.69	21.21	+1.51%	2,276,400	49,011,376	0.56

需要全历史数据与程序化访问？查看中国电研日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688128 获取全部历史日线。