金冠电气
sh688517 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）
20.11
涨跌幅
-5.59%
成交量
12,543,300 股
成交额
254,513,824 元
换手率
9.18%
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 | 21.50 | 20.11 | 21.50 | 19.73 | -5.59% | 12,543,300 | 254,513,824 | 9.18 |
| 2026-10-13 | 20.10 | 21.30 | 22.75 | 19.90 | +0.57% | 26,811,900 | 577,125,632 | 19.63 |
| 2026-10-12 | 18.80 | 21.18 | 21.18 | 18.80 | +20.00% | 22,830,500 | 470,683,168 | 16.71 |
| 2026-10-09 | 18.16 | 17.65 | 18.57 | 17.22 | -3.18% | 8,209,200 | 147,199,936 | 6.01 |
| 2026-10-08 | 18.71 | 18.23 | 18.89 | 17.68 | -2.51% | 6,868,500 | 124,544,320 | 5.03 |
| 2026-09-30 | 18.20 | 18.70 | 18.97 | 17.93 | +2.35% | 6,842,100 | 126,618,272 | 5.01 |
| 2026-09-29 | 16.90 | 18.27 | 18.33 | 16.55 | +8.11% | 8,923,200 | 159,386,848 | 6.53 |
| 2026-09-28 | 16.76 | 16.90 | 17.25 | 16.08 | +1.32% | 3,534,900 | 58,801,796 | 2.59 |
| 2026-09-24 | 16.26 | 16.68 | 17.21 | 16.19 | +2.39% | 3,147,600 | 52,880,040 | 2.30 |
| 2026-09-23 | 16.40 | 16.29 | 16.50 | 16.18 | -0.67% | 1,423,600 | 23,218,162 | 1.04 |
| 2026-09-22 | 16.63 | 16.40 | 16.72 | 16.31 | -1.03% | 2,338,900 | 38,687,464 | 1.71 |
| 2026-09-21 | 16.01 | 16.57 | 16.96 | 15.85 | +4.08% | 3,573,000 | 58,935,780 | 2.62 |
| 2026-09-18 | 15.50 | 15.92 | 16.18 | 15.45 | +3.38% | 2,623,000 | 41,715,776 | 1.92 |
| 2026-09-17 | 15.30 | 15.40 | 15.55 | 15.18 | -0.19% | 1,245,000 | 19,149,780 | 0.91 |
| 2026-09-16 | 15.15 | 15.43 | 15.57 | 15.06 | +1.51% | 1,481,600 | 22,683,180 | 1.08 |
| 2026-09-15 | 15.70 | 15.20 | 15.78 | 15.00 | -3.12% | 2,556,600 | 39,665,200 | 1.87 |
| 2026-09-14 | 15.26 | 15.69 | 15.74 | 15.05 | +2.68% | 1,836,600 | 28,282,944 | 1.34 |
| 2026-09-11 | 15.50 | 15.28 | 15.50 | 14.95 | -1.80% | 1,650,900 | 25,073,938 | 1.21 |
| 2026-09-10 | 16.00 | 15.56 | 16.10 | 15.51 | -2.81% | 1,825,700 | 28,715,234 | 1.34 |
| 2026-09-09 | 16.05 | 16.01 | 16.24 | 16.00 | -0.25% | 1,327,500 | 21,370,166 | 0.97 |
| 2026-09-08 | 16.12 | 16.05 | 16.19 | 15.93 | -0.31% | 1,305,700 | 20,976,212 | 0.96 |
| 2026-09-07 | 15.98 | 16.10 | 16.20 | 15.83 | +0.75% | 1,312,600 | 21,086,448 | 0.96 |
| 2026-09-04 | 16.17 | 15.98 | 16.54 | 15.85 | -1.72% | 2,120,900 | 34,396,508 | 1.55 |
| 2026-09-03 | 16.60 | 16.26 | 16.67 | 16.06 | -1.51% | 2,596,500 | 42,460,328 | 1.90 |
| 2026-09-02 | 15.95 | 16.51 | 16.65 | 15.71 | +2.67% | 3,173,300 | 51,352,836 | 2.32 |
| 2026-09-01 | 16.00 | 16.08 | 16.26 | 15.81 | +0.31% | 2,302,100 | 36,788,972 | 1.69 |
| 2026-08-31 | 15.61 | 16.03 | 16.07 | 15.50 | +2.23% | 2,375,900 | 37,762,736 | 1.74 |
| 2026-08-28 | 15.45 | 15.68 | 15.76 | 15.42 | +1.42% | 2,022,200 | 31,481,836 | 1.48 |
| 2026-08-27 | 15.41 | 15.46 | 15.68 | 15.32 | -0.19% | 2,104,800 | 32,657,014 | 1.54 |
| 2026-08-26 | 15.62 | 15.49 | 16.09 | 15.21 | -3.91% | 3,702,900 | 57,237,548 | 2.71 |
需要全历史数据与程序化访问？
查看 金冠电气 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=sh688517 获取全部历史日线。