中电港

sz001287 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）

19.41

涨跌幅

-2.61%

成交量

13,590,400 股

成交额

266,480,256 元

换手率

1.79%

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	19.80	19.41	19.90	19.38	-2.61%	13,590,400	266,480,256	1.79
2026-10-13	19.59	19.93	20.23	19.16	-1.34%	18,657,400	367,056,384	2.46
2026-10-12	20.83	20.20	20.87	20.18	-3.95%	15,224,700	310,775,424	2.00
2026-10-09	21.48	21.03	21.48	20.26	-2.77%	18,423,400	383,792,032	2.42
2026-10-08	22.84	21.63	22.87	21.39	-4.25%	15,222,700	335,643,232	2.00
2026-09-30	23.58	22.59	23.65	22.55	-3.34%	11,677,900	267,472,928	1.54
2026-09-29	22.96	23.37	23.52	22.74	+1.34%	9,579,600	222,754,592	1.26
2026-09-28	24.40	23.06	24.50	22.91	-5.57%	13,641,400	318,810,944	1.80
2026-09-24	25.19	24.42	25.19	24.42	-3.10%	14,168,800	349,505,152	1.86
2026-09-23	24.97	25.20	25.35	24.87	+0.92%	13,799,500	346,632,992	1.82
2026-09-22	25.64	24.97	25.82	24.90	-0.91%	24,449,100	617,522,048	3.22
2026-09-21	24.68	25.20	25.30	24.66	+2.82%	25,856,100	646,238,464	3.40
2026-09-18	24.16	24.51	24.56	23.86	+2.42%	25,379,000	615,733,120	3.34
2026-09-17	23.70	23.93	24.45	23.61	+0.55%	29,823,800	718,115,072	3.92
2026-09-16	22.97	23.80	23.90	22.77	+3.61%	24,988,600	583,397,248	3.29
2026-09-15	22.73	22.97	23.18	22.50	+0.83%	22,685,500	518,370,432	2.99
2026-09-14	22.08	22.78	22.81	22.01	+1.92%	17,149,100	388,050,848	2.26
2026-09-11	22.15	22.35	22.47	21.69	-0.58%	17,948,300	396,372,640	2.36
2026-09-10	22.31	22.48	22.71	22.12	+0.00%	10,208,900	229,040,288	1.34
2026-09-09	22.40	22.48	22.74	22.38	+0.54%	11,568,100	261,168,160	1.52
2026-09-08	22.50	22.36	22.72	22.23	-0.84%	12,329,900	277,008,384	1.62
2026-09-07	22.34	22.55	22.75	22.22	+1.90%	13,110,700	294,758,656	1.73
2026-09-04	22.72	22.13	22.96	22.02	-2.08%	15,426,500	348,439,360	2.03
2026-09-03	22.39	22.60	22.79	22.12	+1.25%	14,023,600	315,136,896	1.85
2026-09-02	22.70	22.32	22.80	22.24	-2.66%	11,580,000	259,582,032	1.52
2026-09-01	23.33	22.93	23.33	22.80	-1.63%	15,625,200	359,349,344	2.06
2026-08-31	22.56	23.31	23.35	22.41	+1.70%	16,686,200	383,940,448	2.20
2026-08-28	22.96	22.92	23.34	22.88	-0.17%	19,206,400	443,679,040	2.53
2026-08-27	22.48	22.96	23.06	22.39	+3.24%	17,730,100	403,861,184	2.33
2026-08-26	22.50	22.24	22.62	21.95	-1.24%	12,023,300	267,468,912	1.58

需要全历史数据与程序化访问？查看中电港日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001287 获取全部历史日线。