香江控股
sh600162 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）
3.83
涨跌幅
-2.79%
成交量
43,634,100 股
成交额
169,403,632 元
换手率
1.33%
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 | 3.93 | 3.83 | 3.95 | 3.80 | -2.79% | 43,634,100 | 169,403,632 | 1.33 |
| 2026-10-13 | 3.80 | 3.94 | 3.98 | 3.63 | +0.25% | 75,910,000 | 290,304,576 | 2.32 |
| 2026-10-12 | 4.13 | 3.93 | 4.15 | 3.92 | -5.76% | 54,978,300 | 220,706,272 | 1.68 |
| 2026-10-09 | 4.17 | 4.17 | 4.19 | 3.96 | +0.24% | 78,949,000 | 321,431,808 | 2.42 |
| 2026-10-08 | 4.25 | 4.16 | 4.31 | 4.12 | -2.35% | 53,641,400 | 225,896,272 | 1.64 |
| 2026-09-30 | 4.37 | 4.26 | 4.40 | 4.21 | -1.39% | 68,831,600 | 293,819,040 | 2.11 |
| 2026-09-29 | 4.40 | 4.32 | 4.46 | 4.28 | -1.59% | 57,927,400 | 252,465,152 | 1.77 |
| 2026-09-28 | 4.38 | 4.39 | 4.41 | 4.18 | +0.92% | 94,873,500 | 409,237,248 | 2.90 |
| 2026-09-24 | 4.47 | 4.35 | 4.50 | 4.24 | -5.23% | 126,657,700 | 552,881,984 | 3.88 |
| 2026-09-23 | 4.91 | 4.59 | 5.07 | 4.54 | -6.13% | 179,109,200 | 859,793,984 | 5.48 |
| 2026-09-22 | 4.72 | 4.89 | 4.96 | 4.71 | +3.38% | 129,304,900 | 624,181,824 | 3.96 |
| 2026-09-21 | 4.61 | 4.73 | 4.81 | 4.59 | +2.16% | 84,481,000 | 399,631,424 | 2.58 |
| 2026-09-18 | 4.53 | 4.63 | 4.69 | 4.48 | +2.21% | 71,884,000 | 329,148,896 | 2.20 |
| 2026-09-17 | 4.70 | 4.53 | 4.71 | 4.50 | -3.82% | 82,093,500 | 375,826,176 | 2.51 |
| 2026-09-16 | 4.52 | 4.71 | 4.75 | 4.39 | +4.90% | 97,692,900 | 450,137,344 | 2.99 |
| 2026-09-15 | 4.70 | 4.49 | 4.70 | 4.49 | -4.87% | 96,531,800 | 439,309,376 | 2.95 |
| 2026-09-14 | 4.61 | 4.72 | 4.75 | 4.48 | +2.39% | 128,916,000 | 598,043,392 | 3.94 |
| 2026-09-11 | 4.90 | 4.61 | 4.94 | 4.56 | -6.68% | 107,731,300 | 506,399,584 | 3.30 |
| 2026-09-10 | 5.22 | 4.94 | 5.22 | 4.92 | -5.36% | 121,700,200 | 610,031,040 | 3.72 |
| 2026-09-09 | 5.55 | 5.22 | 5.63 | 5.18 | -5.09% | 242,929,500 | 1,302,236,160 | 7.43 |
| 2026-09-08 | 5.10 | 5.50 | 5.50 | 5.01 | +10.00% | 182,830,600 | 974,427,200 | 5.59 |
| 2026-09-07 | 4.71 | 5.00 | 5.03 | 4.66 | +6.61% | 183,325,900 | 894,784,832 | 5.61 |
| 2026-09-04 | 4.75 | 4.69 | 4.97 | 4.65 | -1.47% | 163,516,300 | 782,813,888 | 5.00 |
| 2026-09-03 | 4.71 | 4.76 | 4.84 | 4.65 | -0.83% | 167,729,200 | 796,807,808 | 5.13 |
| 2026-09-02 | 4.96 | 4.80 | 5.06 | 4.70 | -2.44% | 226,149,000 | 1,090,876,800 | 6.92 |
| 2026-09-01 | 4.90 | 4.92 | 5.19 | 4.85 | -1.01% | 325,878,500 | 1,627,750,272 | 9.97 |
| 2026-08-31 | 5.90 | 4.97 | 5.90 | 4.95 | -7.28% | 441,954,600 | 2,323,170,816 | 13.52 |
| 2026-08-28 | 5.10 | 5.36 | 5.36 | 5.07 | +10.06% | 153,441,300 | 811,039,168 | 4.69 |
| 2026-08-27 | 4.43 | 4.87 | 4.87 | 4.40 | +9.93% | 135,084,300 | 634,967,808 | 4.13 |
| 2026-08-26 | 4.32 | 4.43 | 4.53 | 4.27 | +2.55% | 180,786,400 | 798,690,816 | 5.53 |
需要全历史数据与程序化访问？
查看 香江控股 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=sh600162 获取全部历史日线。