许继电气

sz000400 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）

21.27

涨跌幅

-0.61%

成交量

7,178,900 股

成交额

153,241,824 元

换手率

0.71%

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	21.38	21.27	21.51	21.21	-0.61%	7,178,900	153,241,824	0.71
2026-10-13	21.30	21.40	21.86	21.20	-0.97%	15,723,800	338,257,952	1.55
2026-10-12	21.46	21.61	21.98	21.37	+0.56%	12,288,800	267,345,728	1.21
2026-10-09	21.61	21.49	21.80	21.38	-1.15%	12,580,800	270,866,848	1.24
2026-10-08	21.61	21.74	21.90	21.46	+0.60%	13,797,800	299,058,560	1.36
2026-09-30	21.03	21.61	21.78	21.00	+2.76%	20,525,600	441,468,992	2.02
2026-09-29	20.48	21.03	21.07	20.40	+2.14%	18,538,300	387,660,384	1.83
2026-09-28	20.01	20.59	20.64	19.75	+1.98%	19,710,600	398,771,264	1.94
2026-09-24	20.26	20.19	20.39	20.14	-0.54%	6,630,900	134,312,032	0.65
2026-09-23	20.38	20.30	20.45	20.21	-0.59%	6,196,700	125,839,464	0.61
2026-09-22	20.45	20.42	20.58	20.38	+0.20%	9,891,800	202,560,464	0.97
2026-09-21	20.44	20.38	20.47	20.27	+0.05%	10,701,600	217,800,656	1.05
2026-09-18	20.38	20.37	20.61	20.36	+0.30%	9,823,300	200,898,272	0.97
2026-09-17	20.27	20.31	20.40	20.16	-0.25%	5,745,100	116,467,520	0.57
2026-09-16	20.36	20.36	20.48	20.12	-0.24%	7,843,700	159,156,608	0.77
2026-09-15	20.59	20.41	20.59	20.37	-0.92%	6,439,900	131,638,944	0.63
2026-09-14	20.62	20.60	20.76	20.51	-0.19%	8,475,500	174,732,576	0.83
2026-09-11	21.01	20.64	21.01	20.47	-2.46%	13,622,000	280,865,120	1.34
2026-09-10	21.46	21.16	21.46	21.15	-2.04%	9,473,300	201,183,936	0.93
2026-09-09	21.59	21.60	21.69	21.37	+0.05%	7,624,500	164,149,632	0.75
2026-09-08	21.87	21.59	21.94	21.51	-1.60%	9,593,200	207,626,928	0.95
2026-09-07	22.07	21.94	22.25	21.75	+0.09%	14,499,900	318,698,976	1.43
2026-09-04	21.08	21.92	22.42	21.07	+4.28%	27,022,500	588,826,240	2.66
2026-09-03	21.15	21.02	21.27	20.94	-0.19%	8,832,900	186,185,760	0.87
2026-09-02	21.40	21.06	21.45	21.04	-2.00%	9,495,400	200,561,808	0.94
2026-09-01	21.52	21.49	21.68	21.46	-0.42%	6,676,500	143,971,392	0.66
2026-08-31	21.74	21.58	21.82	21.34	-1.24%	9,765,800	209,985,040	0.96
2026-08-28	21.89	21.85	21.94	21.70	-0.86%	9,640,300	210,058,208	0.95
2026-08-27	22.33	22.04	22.39	21.71	-1.83%	17,016,400	373,798,208	1.68
2026-08-26	22.22	22.45	22.58	22.15	+0.81%	10,825,300	242,911,824	1.07

需要全历史数据与程序化访问？查看许继电气日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000400 获取全部历史日线。