时代电气

sh688187 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）

46.47

涨跌幅

-0.51%

成交量

3,411,500 股

成交额

160,273,648 元

换手率

0.39%

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	46.49	46.47	47.50	46.32	-0.51%	3,411,500	160,273,648	0.39
2026-10-13	45.69	46.71	47.10	45.31	+1.88%	4,428,900	205,492,288	0.51
2026-10-12	45.90	45.85	46.40	45.54	-0.43%	3,640,900	167,578,528	0.42
2026-10-09	44.30	46.05	46.39	44.01	+4.26%	5,464,900	248,391,376	0.63
2026-10-08	44.72	44.17	45.13	43.90	-0.96%	2,211,000	98,346,112	0.25
2026-09-30	44.53	44.60	44.75	44.14	+0.75%	1,632,400	72,790,144	0.19
2026-09-29	43.60	44.27	44.57	43.58	+1.19%	2,211,800	97,884,208	0.25
2026-09-28	44.41	43.75	44.62	43.72	-1.46%	3,118,300	137,191,040	0.36
2026-09-24	45.77	44.40	45.79	44.40	-2.99%	3,396,100	152,465,584	0.39
2026-09-23	46.00	45.77	46.26	45.75	-0.59%	2,243,500	103,183,104	0.26
2026-09-22	46.01	46.04	46.42	45.85	+0.68%	3,283,700	151,462,784	0.38
2026-09-21	46.05	45.73	46.09	45.48	+0.00%	3,049,200	139,368,624	0.35
2026-09-18	45.22	45.73	45.95	45.22	+1.78%	2,971,600	135,538,048	0.34
2026-09-17	45.10	44.93	45.77	44.85	-0.77%	2,486,400	112,516,176	0.29
2026-09-16	44.65	45.28	45.38	44.37	+1.18%	2,793,700	125,517,784	0.32
2026-09-15	44.88	44.75	45.24	44.53	-0.86%	2,129,200	95,448,800	0.24
2026-09-14	45.00	45.14	45.50	44.81	-0.13%	2,135,700	96,376,552	0.25
2026-09-11	45.80	45.20	45.80	44.64	-1.09%	4,547,500	204,880,240	0.52
2026-09-10	45.67	45.70	45.99	45.33	-0.87%	2,256,600	103,039,048	0.26
2026-09-09	46.50	46.10	46.58	45.91	-0.45%	2,171,000	100,376,936	0.25
2026-09-08	46.63	46.31	46.83	46.28	-0.98%	2,701,200	125,732,272	0.31
2026-09-07	46.46	46.77	47.17	46.40	+0.95%	4,298,500	201,668,448	0.49
2026-09-04	46.35	46.33	47.10	46.00	+0.46%	3,988,300	185,872,512	0.46
2026-09-03	46.56	46.12	46.57	45.84	-0.07%	2,767,100	127,909,968	0.32
2026-09-02	46.51	46.15	46.57	45.88	-1.62%	3,627,200	167,590,720	0.42
2026-09-01	46.89	46.91	47.17	46.51	-0.36%	3,491,000	163,504,688	0.40
2026-08-31	47.52	47.08	47.52	46.03	-1.22%	7,040,500	328,153,792	0.81
2026-08-28	48.19	47.66	48.19	47.60	-1.12%	3,414,800	163,184,288	0.39
2026-08-27	47.40	48.20	48.44	47.01	+1.45%	4,888,100	233,396,640	0.56
2026-08-26	47.50	47.51	48.39	47.15	+0.21%	4,387,400	209,590,720	0.50

需要全历史数据与程序化访问？查看时代电气日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688187 获取全部历史日线。