安通控股

sh600179 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）

4.37

涨跌幅

-0.46%

成交量

17,805,600 股

成交额

77,723,112 元

换手率

0.46%

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	4.36	4.37	4.40	4.34	-0.46%	17,805,600	77,723,112	0.46
2026-10-13	4.33	4.39	4.40	4.28	+1.15%	30,164,500	130,859,080	0.78
2026-10-12	4.38	4.34	4.40	4.32	-0.91%	22,778,500	98,946,728	0.59
2026-10-09	4.39	4.38	4.43	4.34	-0.23%	26,995,800	118,093,888	0.70
2026-10-08	4.34	4.39	4.44	4.34	+0.92%	25,800,700	113,511,496	0.67
2026-09-30	4.36	4.35	4.39	4.32	+0.00%	17,336,800	75,476,640	0.45
2026-09-29	4.38	4.35	4.41	4.33	-0.91%	18,986,300	82,671,408	0.49
2026-09-28	4.43	4.39	4.46	4.37	-1.35%	21,148,300	93,012,224	0.55
2026-09-24	4.49	4.45	4.51	4.40	-0.89%	27,511,900	122,436,440	0.71
2026-09-23	4.58	4.49	4.58	4.49	-1.97%	24,931,700	113,194,640	0.65
2026-09-22	4.58	4.58	4.59	4.54	+0.00%	23,222,300	106,124,352	0.60
2026-09-21	4.56	4.58	4.62	4.55	+0.66%	20,512,500	94,090,704	0.53
2026-09-18	4.52	4.55	4.60	4.49	+0.22%	26,638,000	121,440,448	0.69
2026-09-17	4.56	4.54	4.57	4.46	-0.66%	31,326,400	141,528,608	0.81
2026-09-16	4.55	4.57	4.58	4.50	+0.66%	29,318,400	133,251,720	0.76
2026-09-15	4.54	4.54	4.56	4.48	+0.22%	23,494,400	106,234,688	0.61
2026-09-14	4.60	4.53	4.63	4.52	-1.74%	27,617,800	126,082,792	0.72
2026-09-11	4.62	4.61	4.65	4.52	-0.22%	33,802,000	154,161,824	0.88
2026-09-10	4.66	4.62	4.68	4.58	-0.43%	25,261,300	116,531,816	0.65
2026-09-09	4.56	4.64	4.66	4.51	+2.20%	40,294,700	185,742,032	1.04
2026-09-08	4.61	4.54	4.61	4.54	-1.30%	31,357,200	143,322,960	0.81
2026-09-07	4.63	4.60	4.68	4.59	-0.43%	33,466,000	154,725,184	0.87
2026-09-04	4.63	4.62	4.67	4.60	+0.22%	38,954,500	180,952,400	1.01
2026-09-03	4.56	4.61	4.65	4.54	+1.54%	36,175,700	166,585,456	0.94
2026-09-02	4.58	4.54	4.64	4.53	-1.52%	27,810,600	126,650,384	0.72
2026-09-01	4.52	4.61	4.64	4.51	+1.32%	34,766,100	159,671,600	0.90
2026-08-31	4.73	4.55	4.73	4.50	-3.81%	59,075,200	269,114,528	1.53
2026-08-28	4.66	4.73	4.77	4.65	+1.50%	60,816,700	286,322,848	1.57
2026-08-27	4.53	4.66	4.67	4.51	+2.42%	56,118,500	259,690,000	1.45
2026-08-26	4.39	4.55	4.58	4.38	+3.41%	57,536,200	260,180,176	1.49

需要全历史数据与程序化访问？查看安通控股日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600179 获取全部历史日线。