武汉控股
sh600168 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）
4.43
涨跌幅
+0.45%
成交量
4,158,400 股
成交额
18,474,146 元
换手率
0.42%
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 | 4.41 | 4.43 | 4.47 | 4.41 | +0.45% | 4,158,400 | 18,474,146 | 0.42 |
| 2026-10-13 | 4.41 | 4.41 | 4.44 | 4.37 | +0.00% | 4,779,000 | 21,047,060 | 0.48 |
| 2026-10-12 | 4.46 | 4.41 | 4.47 | 4.40 | -0.45% | 3,329,600 | 14,733,747 | 0.34 |
| 2026-10-09 | 4.42 | 4.43 | 4.45 | 4.35 | +0.23% | 4,540,700 | 19,984,508 | 0.46 |
| 2026-10-08 | 4.40 | 4.42 | 4.45 | 4.38 | +0.23% | 3,968,200 | 17,522,440 | 0.40 |
| 2026-09-30 | 4.41 | 4.41 | 4.42 | 4.35 | +0.68% | 3,613,300 | 15,840,185 | 0.36 |
| 2026-09-29 | 4.32 | 4.38 | 4.42 | 4.32 | +0.92% | 3,700,300 | 16,241,561 | 0.37 |
| 2026-09-28 | 4.36 | 4.34 | 4.38 | 4.32 | -0.91% | 3,896,100 | 16,953,136 | 0.39 |
| 2026-09-24 | 4.34 | 4.38 | 4.40 | 4.31 | +0.69% | 5,395,200 | 23,584,256 | 0.54 |
| 2026-09-23 | 4.35 | 4.35 | 4.38 | 4.31 | +0.23% | 4,694,100 | 20,431,476 | 0.47 |
| 2026-09-22 | 4.36 | 4.34 | 4.37 | 4.32 | -0.46% | 3,973,700 | 17,254,456 | 0.40 |
| 2026-09-21 | 4.30 | 4.36 | 4.37 | 4.30 | +0.69% | 3,770,200 | 16,391,623 | 0.38 |
| 2026-09-18 | 4.33 | 4.33 | 4.37 | 4.32 | +0.00% | 3,437,600 | 14,910,873 | 0.35 |
| 2026-09-17 | 4.34 | 4.33 | 4.35 | 4.26 | -0.46% | 4,780,500 | 20,556,808 | 0.48 |
| 2026-09-16 | 4.34 | 4.35 | 4.36 | 4.30 | +0.00% | 3,049,900 | 13,232,774 | 0.31 |
| 2026-09-15 | 4.45 | 4.35 | 4.45 | 4.33 | -2.03% | 5,299,000 | 23,138,532 | 0.53 |
| 2026-09-14 | 4.41 | 4.44 | 4.46 | 4.38 | +0.68% | 4,456,500 | 19,749,006 | 0.45 |
| 2026-09-11 | 4.47 | 4.41 | 4.49 | 4.37 | -1.78% | 6,008,600 | 26,476,980 | 0.60 |
| 2026-09-10 | 4.52 | 4.49 | 4.52 | 4.47 | -0.66% | 2,795,700 | 12,559,567 | 0.28 |
| 2026-09-09 | 4.51 | 4.52 | 4.53 | 4.46 | -0.22% | 3,735,100 | 16,813,420 | 0.38 |
| 2026-09-08 | 4.46 | 4.53 | 4.53 | 4.43 | +1.80% | 5,877,500 | 26,463,828 | 0.59 |
| 2026-09-07 | 4.45 | 4.45 | 4.47 | 4.42 | +0.00% | 4,082,000 | 18,155,980 | 0.41 |
| 2026-09-04 | 4.45 | 4.45 | 4.51 | 4.43 | +0.00% | 5,048,800 | 22,612,740 | 0.51 |
| 2026-09-03 | 4.52 | 4.45 | 4.54 | 4.45 | -1.33% | 6,421,000 | 28,852,388 | 0.65 |
| 2026-09-02 | 4.49 | 4.51 | 4.53 | 4.45 | +0.45% | 5,925,700 | 26,607,188 | 0.60 |
| 2026-09-01 | 4.43 | 4.49 | 4.52 | 4.43 | +0.90% | 6,261,700 | 28,114,952 | 0.63 |
| 2026-08-31 | 4.44 | 4.45 | 4.47 | 4.40 | +0.23% | 4,828,300 | 21,428,368 | 0.49 |
| 2026-08-28 | 4.41 | 4.44 | 4.46 | 4.40 | +0.68% | 4,519,100 | 20,032,996 | 0.45 |
| 2026-08-27 | 4.45 | 4.41 | 4.45 | 4.37 | -0.90% | 5,421,000 | 23,874,342 | 0.55 |
| 2026-08-26 | 4.40 | 4.45 | 4.46 | 4.40 | +0.68% | 4,180,500 | 18,576,688 | 0.42 |
需要全历史数据与程序化访问？
查看 武汉控股 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=sh600168 获取全部历史日线。