安彩高科
sh600207 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）
5.30
涨跌幅
-5.86%
成交量
68,646,300 股
成交额
373,889,952 元
换手率
6.30%
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 | 5.67 | 5.30 | 5.71 | 5.25 | -5.86% | 68,646,300 | 373,889,952 | 6.30 |
| 2026-10-13 | 5.60 | 5.63 | 5.71 | 5.32 | -4.74% | 99,958,500 | 551,050,688 | 9.18 |
| 2026-10-12 | 5.50 | 5.91 | 6.16 | 5.36 | +5.54% | 127,366,200 | 739,719,616 | 11.69 |
| 2026-10-09 | 5.17 | 5.60 | 5.60 | 4.95 | +10.02% | 49,329,800 | 271,154,880 | 4.53 |
| 2026-10-08 | 5.21 | 5.09 | 5.39 | 5.05 | -3.23% | 46,785,800 | 243,436,944 | 4.29 |
| 2026-09-30 | 5.38 | 5.26 | 5.46 | 5.15 | -4.01% | 52,236,900 | 276,701,600 | 4.80 |
| 2026-09-29 | 5.20 | 5.48 | 5.79 | 5.03 | +0.37% | 75,401,400 | 406,105,376 | 6.92 |
| 2026-09-28 | 5.08 | 5.46 | 5.68 | 5.08 | +5.81% | 83,266,100 | 453,460,352 | 7.64 |
| 2026-09-24 | 4.77 | 5.16 | 5.42 | 4.70 | +4.45% | 81,180,200 | 410,998,752 | 7.45 |
| 2026-09-23 | 4.82 | 4.94 | 5.18 | 4.77 | +1.65% | 58,821,900 | 293,753,632 | 5.40 |
| 2026-09-22 | 4.91 | 4.86 | 4.97 | 4.82 | -1.42% | 28,425,300 | 138,718,896 | 2.61 |
| 2026-09-21 | 4.83 | 4.93 | 4.95 | 4.77 | +2.28% | 38,083,600 | 186,524,768 | 3.50 |
| 2026-09-18 | 4.80 | 4.82 | 4.85 | 4.75 | +0.84% | 31,215,400 | 150,212,048 | 2.87 |
| 2026-09-17 | 4.87 | 4.78 | 4.88 | 4.70 | -1.85% | 36,386,400 | 173,685,696 | 3.34 |
| 2026-09-16 | 4.83 | 4.87 | 5.01 | 4.76 | +0.83% | 42,416,200 | 205,619,888 | 3.89 |
| 2026-09-15 | 5.04 | 4.83 | 5.08 | 4.80 | -5.29% | 61,674,400 | 302,011,392 | 5.66 |
| 2026-09-14 | 5.08 | 5.10 | 5.35 | 4.98 | +3.24% | 96,013,200 | 488,480,608 | 8.81 |
| 2026-09-11 | 4.48 | 4.94 | 4.94 | 4.47 | +10.02% | 24,775,100 | 119,496,456 | 2.27 |
| 2026-09-10 | 4.51 | 4.49 | 4.59 | 4.44 | -0.66% | 14,033,700 | 63,523,292 | 1.29 |
| 2026-09-09 | 4.52 | 4.52 | 4.55 | 4.49 | -0.44% | 10,487,100 | 47,454,736 | 0.96 |
| 2026-09-08 | 4.50 | 4.54 | 4.56 | 4.45 | +1.11% | 12,419,200 | 56,177,728 | 1.14 |
| 2026-09-07 | 4.40 | 4.49 | 4.50 | 4.39 | +1.81% | 11,103,800 | 49,605,328 | 1.02 |
| 2026-09-04 | 4.41 | 4.41 | 4.52 | 4.37 | +0.00% | 16,225,800 | 72,383,008 | 1.49 |
| 2026-09-03 | 4.54 | 4.41 | 4.55 | 4.38 | -2.00% | 14,007,300 | 62,292,832 | 1.29 |
| 2026-09-02 | 4.46 | 4.50 | 4.52 | 4.41 | +0.45% | 14,440,000 | 64,581,204 | 1.33 |
| 2026-09-01 | 4.45 | 4.48 | 4.51 | 4.42 | +0.90% | 12,247,400 | 54,736,864 | 1.12 |
| 2026-08-31 | 4.44 | 4.44 | 4.45 | 4.37 | -0.45% | 10,081,400 | 44,432,796 | 0.93 |
| 2026-08-28 | 4.44 | 4.46 | 4.49 | 4.40 | +0.45% | 11,597,400 | 51,701,492 | 1.06 |
| 2026-08-27 | 4.45 | 4.44 | 4.46 | 4.37 | -0.45% | 12,091,300 | 53,405,784 | 1.11 |
| 2026-08-26 | 4.41 | 4.46 | 4.50 | 4.35 | +1.13% | 15,535,300 | 68,958,048 | 1.43 |
需要全历史数据与程序化访问？
查看 安彩高科 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=sh600207 获取全部历史日线。