煜邦电力
sh688597 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）
5.88
涨跌幅
-4.55%
成交量
4,955,000 股
成交额
29,723,068 元
换手率
1.47%
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 | 6.14 | 5.88 | 6.14 | 5.86 | -4.55% | 4,955,000 | 29,723,068 | 1.47 |
| 2026-10-13 | 6.04 | 6.16 | 6.24 | 5.86 | +0.65% | 6,213,900 | 37,730,640 | 1.85 |
| 2026-10-12 | 6.15 | 6.12 | 6.26 | 6.09 | -0.65% | 3,889,100 | 24,044,008 | 1.16 |
| 2026-10-09 | 6.17 | 6.16 | 6.22 | 5.91 | -0.32% | 4,767,800 | 28,940,270 | 1.42 |
| 2026-10-08 | 6.23 | 6.18 | 6.32 | 6.10 | -0.32% | 3,303,800 | 20,504,536 | 0.98 |
| 2026-09-30 | 6.36 | 6.20 | 6.37 | 6.19 | -1.74% | 3,316,500 | 20,754,778 | 0.99 |
| 2026-09-29 | 6.20 | 6.31 | 6.42 | 6.13 | +2.10% | 4,723,400 | 29,737,034 | 1.41 |
| 2026-09-28 | 6.26 | 6.18 | 6.29 | 6.08 | -1.28% | 2,809,700 | 17,314,596 | 0.84 |
| 2026-09-24 | 6.26 | 6.26 | 6.35 | 6.20 | -0.48% | 3,293,500 | 20,713,076 | 0.98 |
| 2026-09-23 | 6.42 | 6.29 | 6.45 | 6.24 | -2.02% | 5,617,300 | 35,596,164 | 1.67 |
| 2026-09-22 | 6.52 | 6.42 | 6.67 | 6.39 | -2.28% | 6,594,800 | 42,978,064 | 1.96 |
| 2026-09-21 | 6.25 | 6.57 | 6.63 | 6.15 | +6.31% | 8,966,900 | 57,560,712 | 2.67 |
| 2026-09-18 | 6.18 | 6.18 | 6.29 | 6.13 | +0.16% | 3,871,500 | 23,972,116 | 1.15 |
| 2026-09-17 | 6.07 | 6.17 | 6.22 | 6.00 | +0.82% | 3,647,900 | 22,313,464 | 1.09 |
| 2026-09-16 | 6.02 | 6.12 | 6.14 | 5.97 | +1.66% | 3,313,900 | 20,121,468 | 0.99 |
| 2026-09-15 | 6.19 | 6.02 | 6.22 | 6.02 | -2.59% | 4,065,700 | 24,746,276 | 1.21 |
| 2026-09-14 | 6.21 | 6.18 | 6.25 | 6.09 | -0.32% | 3,729,700 | 23,016,020 | 1.11 |
| 2026-09-11 | 6.30 | 6.20 | 6.32 | 6.05 | -2.36% | 5,882,400 | 36,100,904 | 1.75 |
| 2026-09-10 | 6.42 | 6.35 | 6.44 | 6.30 | -1.40% | 3,637,900 | 23,098,966 | 1.08 |
| 2026-09-09 | 6.53 | 6.44 | 6.54 | 6.42 | -1.08% | 4,175,000 | 27,011,340 | 1.24 |
| 2026-09-08 | 6.55 | 6.51 | 6.58 | 6.40 | +0.62% | 3,628,000 | 23,472,860 | 1.08 |
| 2026-09-07 | 6.53 | 6.47 | 6.54 | 6.35 | +0.00% | 5,349,700 | 34,538,792 | 1.59 |
| 2026-09-04 | 6.43 | 6.47 | 6.68 | 6.39 | +1.25% | 7,800,000 | 51,189,648 | 2.32 |
| 2026-09-03 | 6.68 | 6.39 | 6.70 | 6.39 | -3.62% | 6,071,000 | 39,423,424 | 1.81 |
| 2026-09-02 | 6.56 | 6.63 | 6.68 | 6.47 | +0.30% | 4,462,200 | 29,327,914 | 1.33 |
| 2026-09-01 | 6.67 | 6.61 | 6.69 | 6.59 | -0.75% | 5,119,800 | 33,935,568 | 1.52 |
| 2026-08-31 | 6.50 | 6.66 | 6.71 | 6.45 | +2.30% | 6,032,000 | 40,003,344 | 1.79 |
| 2026-08-28 | 6.55 | 6.51 | 6.64 | 6.38 | -1.36% | 7,258,200 | 47,554,876 | 2.16 |
| 2026-08-27 | 6.68 | 6.60 | 6.71 | 6.53 | -1.20% | 4,962,900 | 32,781,624 | 1.48 |
| 2026-08-26 | 6.77 | 6.68 | 6.88 | 6.65 | -2.62% | 4,548,300 | 30,627,516 | 1.35 |
需要全历史数据与程序化访问？
查看 煜邦电力 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=sh688597 获取全部历史日线。