粤电力Ａ
sz000539 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）
5.14
涨跌幅
+2.80%
成交量
65,124,100 股
成交额
335,150,368 元
换手率
2.55%
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 | 4.99 | 5.14 | 5.28 | 4.97 | +2.80% | 65,124,100 | 335,150,368 | 2.55 |
| 2026-10-13 | 5.03 | 5.00 | 5.04 | 4.91 | -1.19% | 29,373,600 | 145,982,912 | 1.15 |
| 2026-10-12 | 5.13 | 5.06 | 5.17 | 5.04 | -1.56% | 27,264,200 | 138,925,680 | 1.07 |
| 2026-10-09 | 5.18 | 5.14 | 5.20 | 5.09 | -1.15% | 32,803,500 | 168,183,376 | 1.28 |
| 2026-10-08 | 5.09 | 5.20 | 5.21 | 5.07 | +2.16% | 54,284,000 | 280,925,952 | 2.12 |
| 2026-09-30 | 5.04 | 5.09 | 5.11 | 4.98 | +0.99% | 34,888,600 | 176,666,720 | 1.37 |
| 2026-09-29 | 4.94 | 5.04 | 5.07 | 4.92 | +2.23% | 41,459,300 | 208,713,888 | 1.62 |
| 2026-09-28 | 4.94 | 4.93 | 4.97 | 4.88 | -0.40% | 29,163,800 | 143,395,184 | 1.14 |
| 2026-09-24 | 5.02 | 4.95 | 5.03 | 4.92 | -1.39% | 30,953,100 | 153,475,376 | 1.21 |
| 2026-09-23 | 5.17 | 5.02 | 5.17 | 5.01 | -3.09% | 56,538,100 | 285,876,896 | 2.21 |
| 2026-09-22 | 5.22 | 5.18 | 5.23 | 5.17 | -0.96% | 30,927,300 | 160,393,840 | 1.21 |
| 2026-09-21 | 5.20 | 5.23 | 5.24 | 5.17 | +0.38% | 29,889,200 | 155,463,200 | 1.17 |
| 2026-09-18 | 5.14 | 5.21 | 5.26 | 5.10 | +1.36% | 42,270,200 | 220,399,520 | 1.65 |
| 2026-09-17 | 5.27 | 5.14 | 5.29 | 5.10 | -3.20% | 55,469,300 | 285,809,632 | 2.17 |
| 2026-09-16 | 5.24 | 5.31 | 5.38 | 5.22 | +0.57% | 49,050,200 | 260,424,496 | 1.92 |
| 2026-09-15 | 5.37 | 5.28 | 5.43 | 5.25 | -1.86% | 54,214,900 | 288,364,480 | 2.12 |
| 2026-09-14 | 5.34 | 5.38 | 5.58 | 5.27 | +0.19% | 71,384,900 | 385,812,928 | 2.79 |
| 2026-09-11 | 5.38 | 5.37 | 5.51 | 5.19 | -1.29% | 88,880,400 | 474,292,992 | 3.48 |
| 2026-09-10 | 5.29 | 5.44 | 5.48 | 5.26 | +1.87% | 105,478,100 | 568,623,744 | 4.13 |
| 2026-09-09 | 5.18 | 5.34 | 5.36 | 5.15 | +3.09% | 88,785,500 | 470,297,152 | 3.47 |
| 2026-09-08 | 5.09 | 5.18 | 5.18 | 5.05 | +1.97% | 47,775,000 | 245,364,480 | 1.87 |
| 2026-09-07 | 5.13 | 5.08 | 5.13 | 5.06 | -0.97% | 36,331,100 | 184,940,784 | 1.42 |
| 2026-09-04 | 5.16 | 5.13 | 5.22 | 5.11 | +0.00% | 44,627,500 | 230,850,384 | 1.75 |
| 2026-09-03 | 5.20 | 5.13 | 5.20 | 5.10 | -0.58% | 34,325,900 | 176,438,192 | 1.34 |
| 2026-09-02 | 5.23 | 5.16 | 5.25 | 5.14 | -1.53% | 28,805,100 | 148,984,928 | 1.13 |
| 2026-09-01 | 5.14 | 5.24 | 5.25 | 5.12 | +1.55% | 44,752,000 | 233,364,336 | 1.75 |
| 2026-08-31 | 5.27 | 5.16 | 5.27 | 5.11 | -2.64% | 59,027,300 | 303,978,624 | 2.31 |
| 2026-08-28 | 5.32 | 5.30 | 5.34 | 5.29 | -1.12% | 34,166,300 | 181,176,752 | 1.34 |
| 2026-08-27 | 5.33 | 5.36 | 5.37 | 5.27 | -0.37% | 52,306,300 | 278,082,464 | 2.05 |
| 2026-08-26 | 5.28 | 5.38 | 5.39 | 5.25 | +0.94% | 48,653,900 | 259,850,560 | 1.90 |
需要全历史数据与程序化访问？
查看 粤电力Ａ 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=sz000539 获取全部历史日线。