沪电股份
sz002463 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）
115.00
涨跌幅
-0.78%
成交量
45,382,400 股
成交额
5,291,199,488 元
换手率
2.36%
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 | 115.50 | 115.00 | 119.29 | 114.66 | -0.78% | 45,382,400 | 5,291,199,488 | 2.36 |
| 2026-10-13 | 104.98 | 115.90 | 117.39 | 104.58 | +5.73% | 59,806,400 | 6,691,281,408 | 3.11 |
| 2026-10-12 | 110.90 | 109.62 | 116.06 | 109.10 | -2.38% | 36,519,900 | 4,110,770,688 | 1.90 |
| 2026-10-09 | 113.14 | 112.29 | 113.50 | 106.31 | -3.10% | 53,236,400 | 5,845,752,320 | 2.77 |
| 2026-10-08 | 117.50 | 115.88 | 123.11 | 115.00 | -0.04% | 46,138,500 | 5,494,283,264 | 2.40 |
| 2026-09-30 | 119.66 | 115.93 | 120.08 | 114.50 | -2.64% | 30,382,800 | 3,531,495,936 | 1.58 |
| 2026-09-29 | 117.30 | 119.07 | 120.18 | 115.69 | +1.60% | 25,770,400 | 3,054,806,272 | 1.34 |
| 2026-09-28 | 123.00 | 117.20 | 123.75 | 116.23 | -5.52% | 42,123,700 | 4,997,113,344 | 2.19 |
| 2026-09-24 | 126.61 | 124.05 | 128.00 | 123.30 | -3.16% | 37,922,400 | 4,748,253,184 | 1.97 |
| 2026-09-23 | 124.66 | 128.10 | 129.67 | 124.11 | +2.37% | 61,943,800 | 7,915,170,304 | 3.22 |
| 2026-09-22 | 128.00 | 125.14 | 129.94 | 124.66 | -0.68% | 44,009,400 | 5,574,760,960 | 2.29 |
| 2026-09-21 | 125.72 | 126.00 | 127.60 | 123.70 | +2.02% | 44,334,500 | 5,569,204,224 | 2.31 |
| 2026-09-18 | 126.20 | 123.50 | 126.66 | 119.30 | +0.02% | 58,958,100 | 7,255,965,696 | 3.07 |
| 2026-09-17 | 127.80 | 123.48 | 129.36 | 123.29 | -3.38% | 44,446,400 | 5,588,944,384 | 2.31 |
| 2026-09-16 | 126.49 | 127.80 | 129.90 | 124.06 | +1.57% | 43,541,300 | 5,521,985,536 | 2.26 |
| 2026-09-15 | 125.70 | 125.82 | 130.60 | 125.10 | +0.10% | 40,896,800 | 5,230,566,400 | 2.13 |
| 2026-09-14 | 122.28 | 125.70 | 128.49 | 122.25 | -1.99% | 35,180,600 | 4,425,811,456 | 1.83 |
| 2026-09-11 | 126.05 | 128.25 | 129.06 | 123.61 | +0.26% | 43,949,600 | 5,563,126,784 | 2.29 |
| 2026-09-10 | 126.06 | 127.92 | 131.25 | 126.06 | +0.29% | 35,384,500 | 4,554,301,440 | 1.84 |
| 2026-09-09 | 127.40 | 127.55 | 130.86 | 125.60 | +2.12% | 47,584,600 | 6,100,788,224 | 2.47 |
| 2026-09-08 | 126.00 | 124.90 | 129.25 | 124.00 | +1.83% | 69,084,800 | 8,721,162,240 | 3.59 |
| 2026-09-07 | 113.61 | 122.65 | 122.65 | 113.50 | +10.00% | 80,100,100 | 9,613,926,400 | 4.17 |
| 2026-09-04 | 118.00 | 111.50 | 119.20 | 110.59 | -4.23% | 49,341,600 | 5,626,471,424 | 2.57 |
| 2026-09-03 | 120.40 | 116.42 | 120.80 | 115.50 | -1.66% | 32,164,300 | 3,774,358,016 | 1.67 |
| 2026-09-02 | 119.06 | 118.39 | 120.60 | 118.10 | -1.93% | 31,694,400 | 3,779,697,408 | 1.65 |
| 2026-09-01 | 124.88 | 120.72 | 125.32 | 119.28 | -3.35% | 42,776,200 | 5,177,426,944 | 2.22 |
| 2026-08-31 | 118.19 | 124.91 | 125.00 | 118.00 | +2.64% | 49,635,800 | 6,103,501,824 | 2.58 |
| 2026-08-28 | 122.00 | 121.70 | 127.64 | 120.60 | -0.26% | 59,029,000 | 7,336,668,672 | 3.07 |
| 2026-08-27 | 122.00 | 122.02 | 124.39 | 118.91 | +2.35% | 63,023,800 | 7,676,878,336 | 3.28 |
| 2026-08-26 | 116.42 | 119.22 | 121.99 | 115.63 | +4.31% | 59,517,100 | 7,090,402,304 | 3.10 |
需要全历史数据与程序化访问？
查看 沪电股份 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=sz002463 获取全部历史日线。