晋控电力
sz000767 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）
3.28
涨跌幅
+0.92%
成交量
49,765,900 股
成交额
163,425,520 元
换手率
1.71%
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 | 3.23 | 3.28 | 3.32 | 3.22 | +0.92% | 49,765,900 | 163,425,520 | 1.71 |
| 2026-10-13 | 3.24 | 3.25 | 3.27 | 3.17 | -0.61% | 57,053,900 | 183,879,680 | 1.96 |
| 2026-10-12 | 3.36 | 3.27 | 3.37 | 3.26 | -2.68% | 58,465,100 | 193,379,600 | 2.01 |
| 2026-10-09 | 3.33 | 3.36 | 3.37 | 3.29 | +0.60% | 61,925,300 | 206,108,576 | 2.13 |
| 2026-10-08 | 3.28 | 3.34 | 3.35 | 3.27 | +1.83% | 60,293,500 | 200,364,432 | 2.07 |
| 2026-09-30 | 3.27 | 3.28 | 3.29 | 3.25 | +0.31% | 32,630,100 | 106,874,296 | 1.12 |
| 2026-09-29 | 3.24 | 3.27 | 3.30 | 3.22 | +0.31% | 36,352,900 | 119,050,936 | 1.25 |
| 2026-09-28 | 3.30 | 3.26 | 3.31 | 3.23 | -0.91% | 49,380,000 | 160,992,240 | 1.70 |
| 2026-09-24 | 3.29 | 3.29 | 3.32 | 3.26 | -0.30% | 42,494,800 | 140,134,464 | 1.46 |
| 2026-09-23 | 3.39 | 3.30 | 3.39 | 3.30 | -2.94% | 86,823,400 | 288,848,736 | 2.98 |
| 2026-09-22 | 3.45 | 3.40 | 3.45 | 3.38 | -1.16% | 79,128,500 | 269,280,128 | 2.72 |
| 2026-09-21 | 3.45 | 3.44 | 3.46 | 3.41 | -0.29% | 60,306,500 | 206,836,784 | 2.07 |
| 2026-09-18 | 3.43 | 3.45 | 3.51 | 3.40 | +0.58% | 85,876,600 | 297,207,552 | 2.95 |
| 2026-09-17 | 3.50 | 3.43 | 3.51 | 3.38 | -2.83% | 114,599,200 | 392,089,376 | 3.94 |
| 2026-09-16 | 3.50 | 3.53 | 3.56 | 3.46 | +0.86% | 94,288,100 | 331,616,448 | 3.24 |
| 2026-09-15 | 3.50 | 3.50 | 3.57 | 3.44 | -1.13% | 106,206,500 | 372,277,952 | 3.65 |
| 2026-09-14 | 3.52 | 3.54 | 3.65 | 3.50 | -0.56% | 113,149,200 | 403,661,696 | 3.89 |
| 2026-09-11 | 3.54 | 3.56 | 3.58 | 3.43 | -0.56% | 136,993,900 | 482,414,336 | 4.70 |
| 2026-09-10 | 3.49 | 3.58 | 3.61 | 3.47 | +1.70% | 162,015,000 | 575,397,632 | 5.56 |
| 2026-09-09 | 3.44 | 3.52 | 3.55 | 3.41 | +2.62% | 132,083,300 | 462,262,912 | 4.54 |
| 2026-09-08 | 3.36 | 3.43 | 3.44 | 3.35 | +1.78% | 72,562,300 | 247,426,304 | 2.49 |
| 2026-09-07 | 3.37 | 3.37 | 3.39 | 3.36 | -0.30% | 43,980,400 | 148,347,728 | 1.51 |
| 2026-09-04 | 3.38 | 3.38 | 3.45 | 3.37 | +0.30% | 83,715,700 | 285,751,104 | 2.87 |
| 2026-09-03 | 3.39 | 3.37 | 3.42 | 3.36 | -0.59% | 52,745,400 | 178,500,384 | 1.81 |
| 2026-09-02 | 3.44 | 3.39 | 3.46 | 3.38 | -2.02% | 60,429,600 | 205,446,528 | 2.08 |
| 2026-09-01 | 3.40 | 3.46 | 3.47 | 3.39 | +1.47% | 66,885,600 | 231,047,248 | 2.30 |
| 2026-08-31 | 3.43 | 3.41 | 3.44 | 3.37 | -1.16% | 65,557,800 | 222,725,088 | 2.25 |
| 2026-08-28 | 3.47 | 3.45 | 3.47 | 3.43 | -0.58% | 60,924,600 | 210,034,480 | 2.09 |
| 2026-08-27 | 3.48 | 3.47 | 3.49 | 3.43 | -0.86% | 73,800,700 | 254,987,344 | 2.53 |
| 2026-08-26 | 3.45 | 3.50 | 3.52 | 3.43 | +1.16% | 81,581,600 | 284,571,424 | 2.80 |
需要全历史数据与程序化访问？
查看 晋控电力 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=sz000767 获取全部历史日线。