皖通高速

sh600012 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）

17.55

涨跌幅

+4.53%

成交量

11,177,100 股

成交额

192,752,224 元

换手率

0.96%

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	16.76	17.55	17.56	16.70	+4.53%	11,177,100	192,752,224	0.96
2026-10-13	16.67	16.79	16.95	16.61	+0.30%	6,992,000	117,599,752	0.60
2026-10-12	16.26	16.74	16.76	16.26	+2.76%	7,055,900	117,375,920	0.61
2026-10-09	15.98	16.29	16.78	15.93	+2.20%	12,389,300	203,742,704	1.06
2026-10-08	15.61	15.94	15.97	15.51	+2.31%	6,067,300	95,864,120	0.52
2026-09-30	15.44	15.58	15.68	15.43	+0.71%	2,933,500	45,783,156	0.25
2026-09-29	15.46	15.47	15.54	15.28	-0.19%	3,352,000	51,679,292	0.29
2026-09-28	15.49	15.50	15.74	15.39	-0.26%	3,536,400	54,997,816	0.30
2026-09-24	15.36	15.54	15.61	15.36	+0.71%	3,231,900	50,184,656	0.28
2026-09-23	15.38	15.43	15.53	15.25	+0.46%	3,117,500	48,070,288	0.27
2026-09-22	15.38	15.36	15.44	15.20	-0.84%	4,146,000	63,553,472	0.36
2026-09-21	15.91	15.49	15.99	15.41	-3.01%	8,099,600	126,349,416	0.69
2026-09-18	16.06	15.97	16.16	15.96	-0.99%	3,508,300	56,304,424	0.30
2026-09-17	16.14	16.13	16.24	15.93	+0.00%	3,380,900	54,309,548	0.29
2026-09-16	16.41	16.13	16.41	15.98	-1.35%	4,730,300	76,306,840	0.41
2026-09-15	16.11	16.35	16.35	16.01	+1.68%	4,266,900	69,286,920	0.37
2026-09-14	15.74	16.08	16.10	15.70	+1.90%	6,333,400	100,951,696	0.54
2026-09-11	15.87	15.78	15.92	15.60	-0.50%	8,170,800	128,689,112	0.70
2026-09-10	15.84	15.86	15.99	15.66	+0.00%	7,824,900	123,873,872	0.67
2026-09-09	16.01	15.86	16.06	15.60	-1.12%	9,753,800	154,355,872	0.84
2026-09-08	16.86	16.04	16.89	15.63	-4.52%	9,989,700	160,521,056	0.86
2026-09-07	16.53	16.80	16.96	16.48	+1.76%	7,332,000	122,668,632	0.63
2026-09-04	16.75	16.51	16.78	16.41	-0.78%	4,119,800	68,421,384	0.35
2026-09-03	16.83	16.64	17.03	16.60	-1.19%	4,905,700	82,436,976	0.42
2026-09-02	17.05	16.84	17.05	16.47	-0.41%	4,749,600	79,524,880	0.41
2026-09-01	16.63	16.91	17.02	16.58	+1.32%	5,471,400	92,045,400	0.47
2026-08-31	16.56	16.69	16.77	16.25	+1.64%	7,191,600	119,236,456	0.62
2026-08-28	16.23	16.42	16.43	16.13	+1.48%	4,359,600	71,085,064	0.37
2026-08-27	16.33	16.18	16.33	16.07	-1.28%	4,167,400	67,335,016	0.36
2026-08-26	16.32	16.39	16.55	16.29	+0.00%	3,668,300	60,220,736	0.31

需要全历史数据与程序化访问？查看皖通高速日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600012 获取全部历史日线。