电气风电
sh688660 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）
7.93
涨跌幅
-3.65%
成交量
14,224,200 股
成交额
113,856,968 元
换手率
1.07%
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 | 8.23 | 7.93 | 8.23 | 7.92 | -3.65% | 14,224,200 | 113,856,968 | 1.07 |
| 2026-10-13 | 8.35 | 8.23 | 8.39 | 8.00 | -3.18% | 23,434,900 | 191,977,760 | 1.76 |
| 2026-10-12 | 8.67 | 8.50 | 9.19 | 8.45 | -2.30% | 25,776,100 | 226,729,360 | 1.93 |
| 2026-10-09 | 8.83 | 8.70 | 9.04 | 8.50 | -2.25% | 28,366,200 | 247,786,944 | 2.13 |
| 2026-10-08 | 8.95 | 8.90 | 9.13 | 8.65 | -1.55% | 27,729,400 | 246,235,136 | 2.08 |
| 2026-09-30 | 8.76 | 9.04 | 9.27 | 8.74 | +3.20% | 28,091,200 | 253,539,472 | 2.11 |
| 2026-09-29 | 8.58 | 8.76 | 8.85 | 8.55 | +1.86% | 16,152,000 | 140,976,800 | 1.21 |
| 2026-09-28 | 8.95 | 8.60 | 8.97 | 8.46 | -2.82% | 22,618,300 | 195,654,272 | 1.70 |
| 2026-09-24 | 8.90 | 8.85 | 9.05 | 8.83 | -0.78% | 20,024,300 | 178,839,856 | 1.50 |
| 2026-09-23 | 9.07 | 8.92 | 9.17 | 8.92 | -1.98% | 20,959,600 | 188,990,480 | 1.57 |
| 2026-09-22 | 9.21 | 9.10 | 9.30 | 9.06 | -1.41% | 23,310,300 | 213,570,976 | 1.75 |
| 2026-09-21 | 9.30 | 9.23 | 9.39 | 9.12 | -1.81% | 28,432,500 | 261,737,936 | 2.13 |
| 2026-09-18 | 9.20 | 9.40 | 9.63 | 9.13 | +0.97% | 39,983,500 | 376,265,408 | 3.00 |
| 2026-09-17 | 8.88 | 9.31 | 9.67 | 8.88 | +3.44% | 43,037,800 | 398,712,640 | 3.23 |
| 2026-09-16 | 9.16 | 9.00 | 9.32 | 8.85 | -1.64% | 32,103,500 | 289,157,184 | 2.41 |
| 2026-09-15 | 8.84 | 9.15 | 9.46 | 8.83 | +2.92% | 40,784,800 | 374,887,808 | 3.06 |
| 2026-09-14 | 9.16 | 8.89 | 9.25 | 8.86 | -3.05% | 33,998,800 | 304,787,616 | 2.55 |
| 2026-09-11 | 9.30 | 9.17 | 9.53 | 8.88 | -0.76% | 49,943,200 | 459,389,664 | 3.75 |
| 2026-09-10 | 8.86 | 9.24 | 9.67 | 8.86 | +3.94% | 58,683,300 | 544,046,592 | 4.40 |
| 2026-09-09 | 8.88 | 8.89 | 9.16 | 8.83 | -0.67% | 58,430,400 | 524,117,920 | 4.38 |
| 2026-09-08 | 7.75 | 8.95 | 9.37 | 7.57 | +14.60% | 93,283,500 | 822,062,912 | 7.00 |
| 2026-09-07 | 8.20 | 7.81 | 8.28 | 7.76 | -7.24% | 47,063,400 | 370,537,792 | 3.53 |
| 2026-09-04 | 7.56 | 8.42 | 8.45 | 7.49 | +12.57% | 45,563,700 | 363,122,656 | 3.42 |
| 2026-09-03 | 7.63 | 7.48 | 7.72 | 7.41 | -1.71% | 10,246,800 | 77,264,456 | 0.77 |
| 2026-09-02 | 7.60 | 7.61 | 7.65 | 7.45 | -0.78% | 11,590,700 | 87,360,632 | 0.87 |
| 2026-09-01 | 7.48 | 7.67 | 7.71 | 7.45 | +2.40% | 15,353,500 | 117,107,512 | 1.15 |
| 2026-08-31 | 7.59 | 7.49 | 7.59 | 7.39 | -2.47% | 14,208,200 | 106,214,048 | 1.07 |
| 2026-08-28 | 7.50 | 7.68 | 7.83 | 7.45 | +2.13% | 18,452,700 | 141,634,720 | 1.38 |
| 2026-08-27 | 7.63 | 7.52 | 7.63 | 7.45 | -1.57% | 14,454,800 | 108,920,000 | 1.08 |
| 2026-08-26 | 7.50 | 7.64 | 7.92 | 7.45 | +2.55% | 23,446,500 | 181,527,904 | 1.76 |
需要全历史数据与程序化访问？
查看 电气风电 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=sh688660 获取全部历史日线。