亚盛集团
sh600108 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）
3.89
涨跌幅
-4.19%
成交量
145,034,000 股
成交额
572,808,256 元
换手率
7.45%
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 | 4.04 | 3.89 | 4.12 | 3.88 | -4.19% | 145,034,000 | 572,808,256 | 7.45 |
| 2026-10-13 | 3.96 | 4.06 | 4.18 | 3.85 | +0.74% | 190,135,200 | 768,140,864 | 9.77 |
| 2026-10-12 | 4.25 | 4.03 | 4.43 | 4.01 | -4.95% | 252,349,800 | 1,055,928,960 | 12.96 |
| 2026-10-09 | 4.00 | 4.24 | 4.29 | 3.90 | +6.80% | 278,142,400 | 1,151,756,800 | 14.29 |
| 2026-10-08 | 3.95 | 3.97 | 4.12 | 3.93 | +0.00% | 136,089,800 | 546,116,096 | 6.99 |
| 2026-09-30 | 3.90 | 3.97 | 4.04 | 3.89 | +2.58% | 141,828,300 | 561,634,432 | 7.28 |
| 2026-09-29 | 3.88 | 3.87 | 3.94 | 3.84 | -1.02% | 106,825,900 | 415,438,624 | 5.49 |
| 2026-09-28 | 4.19 | 3.91 | 4.26 | 3.90 | -5.33% | 143,102,300 | 569,193,344 | 7.35 |
| 2026-09-24 | 4.32 | 4.13 | 4.43 | 4.12 | -3.28% | 147,712,500 | 622,786,880 | 7.59 |
| 2026-09-23 | 4.39 | 4.27 | 4.40 | 4.21 | -3.17% | 172,767,100 | 741,282,496 | 8.87 |
| 2026-09-22 | 4.30 | 4.41 | 4.58 | 4.26 | +0.92% | 277,909,200 | 1,218,601,984 | 14.27 |
| 2026-09-21 | 4.12 | 4.37 | 4.43 | 4.10 | +5.05% | 292,745,500 | 1,254,885,376 | 15.04 |
| 2026-09-18 | 4.01 | 4.16 | 4.24 | 4.00 | -1.65% | 322,548,900 | 1,330,862,080 | 16.57 |
| 2026-09-17 | 3.91 | 4.23 | 4.28 | 3.85 | +6.82% | 420,878,200 | 1,720,097,280 | 21.62 |
| 2026-09-16 | 3.92 | 3.96 | 4.01 | 3.85 | +0.76% | 259,853,000 | 1,025,870,784 | 13.35 |
| 2026-09-15 | 4.19 | 3.93 | 4.25 | 3.90 | -7.75% | 412,448,100 | 1,661,176,576 | 21.18 |
| 2026-09-14 | 4.49 | 4.26 | 4.60 | 4.26 | -9.94% | 414,108,400 | 1,797,002,368 | 21.27 |
| 2026-09-11 | 5.01 | 4.73 | 5.30 | 4.73 | -9.90% | 419,795,600 | 2,086,626,176 | 21.56 |
| 2026-09-10 | 5.80 | 5.25 | 6.00 | 5.14 | -8.06% | 621,021,800 | 3,413,491,456 | 31.90 |
| 2026-09-09 | 5.78 | 5.71 | 5.81 | 5.55 | +8.14% | 789,479,600 | 4,525,026,816 | 40.55 |
| 2026-09-08 | 5.28 | 5.28 | 5.28 | 5.28 | +10.00% | 16,847,100 | 88,953,008 | 0.87 |
| 2026-09-07 | 4.80 | 4.80 | 4.80 | 4.80 | +10.09% | 21,173,500 | 101,633,168 | 1.09 |
| 2026-09-04 | 4.00 | 4.36 | 4.36 | 3.82 | +10.10% | 227,559,700 | 944,268,800 | 11.69 |
| 2026-09-03 | 3.64 | 3.96 | 3.96 | 3.58 | +10.00% | 188,243,400 | 731,129,536 | 9.67 |
| 2026-09-02 | 3.88 | 3.60 | 3.88 | 3.57 | -8.16% | 220,588,400 | 810,937,536 | 11.33 |
| 2026-09-01 | 3.68 | 3.92 | 4.06 | 3.66 | +5.95% | 311,309,600 | 1,212,576,896 | 15.99 |
| 2026-08-31 | 3.85 | 3.70 | 3.95 | 3.69 | -2.89% | 233,446,900 | 882,974,400 | 11.99 |
| 2026-08-28 | 3.77 | 3.81 | 3.88 | 3.64 | +0.79% | 283,266,000 | 1,073,027,136 | 14.55 |
| 2026-08-27 | 3.48 | 3.78 | 3.78 | 3.48 | +9.88% | 149,924,300 | 549,522,688 | 7.70 |
| 2026-08-26 | 3.32 | 3.44 | 3.51 | 3.31 | +2.08% | 136,578,000 | 468,699,904 | 7.02 |
需要全历史数据与程序化访问？
查看 亚盛集团 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=sh600108 获取全部历史日线。