电广传媒
sz000917 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）
7.24
涨跌幅
+1.40%
成交量
37,197,100 股
成交额
269,087,072 元
换手率
2.62%
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 | 7.11 | 7.24 | 7.33 | 7.04 | +1.40% | 37,197,100 | 269,087,072 | 2.62 |
| 2026-10-13 | 7.02 | 7.14 | 7.22 | 6.91 | +0.28% | 37,216,100 | 262,836,032 | 2.63 |
| 2026-10-12 | 6.97 | 7.12 | 7.15 | 6.87 | +3.19% | 40,020,900 | 282,072,768 | 2.82 |
| 2026-10-09 | 6.61 | 6.90 | 6.94 | 6.53 | +4.07% | 28,801,100 | 194,277,056 | 2.03 |
| 2026-10-08 | 6.75 | 6.63 | 6.79 | 6.58 | -2.07% | 15,380,800 | 102,653,528 | 1.09 |
| 2026-09-30 | 6.81 | 6.77 | 6.87 | 6.68 | -0.59% | 14,609,000 | 99,017,064 | 1.03 |
| 2026-09-29 | 6.65 | 6.81 | 6.86 | 6.61 | +2.25% | 15,691,800 | 106,416,400 | 1.11 |
| 2026-09-28 | 6.86 | 6.66 | 6.88 | 6.61 | -2.63% | 16,821,900 | 112,515,680 | 1.19 |
| 2026-09-24 | 6.92 | 6.84 | 7.01 | 6.82 | -1.30% | 14,493,600 | 99,941,016 | 1.02 |
| 2026-09-23 | 7.09 | 6.93 | 7.13 | 6.93 | -2.53% | 19,944,200 | 139,354,336 | 1.41 |
| 2026-09-22 | 7.05 | 7.11 | 7.21 | 6.99 | +1.14% | 27,424,400 | 195,553,168 | 1.93 |
| 2026-09-21 | 6.85 | 7.03 | 7.07 | 6.79 | +3.53% | 25,757,100 | 179,479,008 | 1.82 |
| 2026-09-18 | 6.83 | 6.79 | 6.85 | 6.74 | +0.15% | 14,291,100 | 97,201,288 | 1.01 |
| 2026-09-17 | 6.69 | 6.78 | 6.83 | 6.69 | +0.74% | 14,608,900 | 99,023,576 | 1.03 |
| 2026-09-16 | 6.66 | 6.73 | 6.76 | 6.61 | +0.45% | 14,124,100 | 94,660,232 | 1.00 |
| 2026-09-15 | 6.88 | 6.70 | 6.92 | 6.68 | -2.62% | 18,360,000 | 124,061,088 | 1.30 |
| 2026-09-14 | 6.91 | 6.88 | 6.98 | 6.84 | -0.86% | 14,407,400 | 99,289,096 | 1.02 |
| 2026-09-11 | 6.95 | 6.94 | 7.00 | 6.81 | -1.14% | 23,811,900 | 164,154,592 | 1.68 |
| 2026-09-10 | 7.14 | 7.02 | 7.14 | 7.01 | -1.82% | 17,819,500 | 125,599,736 | 1.26 |
| 2026-09-09 | 7.34 | 7.15 | 7.35 | 7.11 | -2.99% | 25,762,600 | 184,789,328 | 1.82 |
| 2026-09-08 | 7.25 | 7.37 | 7.46 | 7.24 | +1.38% | 27,714,200 | 204,765,456 | 1.96 |
| 2026-09-07 | 7.17 | 7.27 | 7.34 | 7.17 | +0.41% | 24,365,700 | 177,064,560 | 1.72 |
| 2026-09-04 | 7.19 | 7.24 | 7.45 | 7.17 | +1.54% | 36,061,100 | 264,087,168 | 2.54 |
| 2026-09-03 | 7.31 | 7.13 | 7.46 | 7.13 | -1.79% | 33,122,300 | 240,547,040 | 2.34 |
| 2026-09-02 | 7.50 | 7.26 | 7.53 | 7.26 | -3.59% | 41,992,900 | 308,385,632 | 2.96 |
| 2026-09-01 | 7.40 | 7.53 | 7.68 | 7.35 | +0.00% | 103,052,800 | 776,665,792 | 7.27 |
| 2026-08-31 | 7.14 | 7.53 | 7.76 | 7.09 | +6.81% | 107,104,100 | 799,888,832 | 7.56 |
| 2026-08-28 | 7.13 | 7.05 | 7.15 | 7.02 | -0.98% | 17,359,800 | 122,549,448 | 1.22 |
| 2026-08-27 | 7.07 | 7.12 | 7.17 | 7.04 | +0.71% | 17,237,200 | 122,512,760 | 1.22 |
| 2026-08-26 | 6.97 | 7.07 | 7.16 | 6.97 | +1.00% | 19,761,300 | 139,972,064 | 1.39 |
需要全历史数据与程序化访问？
查看 电广传媒 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=sz000917 获取全部历史日线。