亨通股份
sh600226 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）
4.80
涨跌幅
-2.24%
成交量
43,803,200 股
成交额
212,779,584 元
换手率
1.47%
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 | 4.88 | 4.80 | 4.95 | 4.78 | -2.24% | 43,803,200 | 212,779,584 | 1.47 |
| 2026-10-13 | 4.71 | 4.91 | 4.97 | 4.60 | +1.45% | 71,361,500 | 341,547,104 | 2.40 |
| 2026-10-12 | 5.03 | 4.84 | 5.05 | 4.83 | -3.97% | 62,181,000 | 303,967,072 | 2.09 |
| 2026-10-09 | 5.14 | 5.04 | 5.18 | 4.87 | -2.70% | 96,124,300 | 479,802,176 | 3.23 |
| 2026-10-08 | 5.21 | 5.18 | 5.50 | 5.11 | +0.58% | 113,478,700 | 602,975,232 | 3.82 |
| 2026-09-30 | 5.32 | 5.15 | 5.36 | 5.15 | -3.20% | 60,268,100 | 314,157,504 | 2.03 |
| 2026-09-29 | 5.28 | 5.32 | 5.38 | 5.15 | +0.76% | 60,644,000 | 320,924,224 | 2.04 |
| 2026-09-28 | 5.74 | 5.28 | 5.74 | 5.22 | -8.65% | 109,364,300 | 586,909,952 | 3.68 |
| 2026-09-24 | 6.01 | 5.78 | 6.04 | 5.77 | -4.46% | 82,096,800 | 481,620,832 | 2.76 |
| 2026-09-23 | 5.97 | 6.05 | 6.12 | 5.93 | +1.00% | 76,782,500 | 463,786,144 | 2.58 |
| 2026-09-22 | 6.10 | 5.99 | 6.18 | 5.96 | -1.16% | 87,499,900 | 531,306,272 | 2.94 |
| 2026-09-21 | 6.08 | 6.06 | 6.17 | 6.01 | +0.00% | 86,996,600 | 527,549,568 | 2.92 |
| 2026-09-18 | 6.00 | 6.06 | 6.11 | 5.91 | +2.02% | 96,490,800 | 581,466,112 | 3.24 |
| 2026-09-17 | 6.02 | 5.94 | 6.14 | 5.91 | -2.30% | 84,631,600 | 507,991,968 | 2.85 |
| 2026-09-16 | 5.89 | 6.08 | 6.09 | 5.85 | +2.70% | 99,947,700 | 598,931,712 | 3.36 |
| 2026-09-15 | 5.89 | 5.92 | 6.00 | 5.85 | +0.17% | 75,949,900 | 450,896,288 | 2.55 |
| 2026-09-14 | 5.69 | 5.91 | 5.95 | 5.66 | +2.60% | 83,257,500 | 487,673,792 | 2.80 |
| 2026-09-11 | 5.82 | 5.76 | 5.82 | 5.57 | -1.54% | 82,340,800 | 469,496,448 | 2.77 |
| 2026-09-10 | 5.85 | 5.85 | 5.95 | 5.77 | -0.85% | 64,161,400 | 376,061,216 | 2.16 |
| 2026-09-09 | 5.85 | 5.90 | 6.00 | 5.84 | +0.68% | 77,716,600 | 460,416,960 | 2.61 |
| 2026-09-08 | 5.87 | 5.86 | 5.97 | 5.80 | +0.34% | 73,299,000 | 430,683,264 | 2.46 |
| 2026-09-07 | 5.72 | 5.84 | 5.88 | 5.71 | +2.28% | 84,003,900 | 488,937,120 | 2.82 |
| 2026-09-04 | 5.95 | 5.71 | 6.04 | 5.67 | -3.06% | 89,128,700 | 520,071,392 | 3.00 |
| 2026-09-03 | 5.98 | 5.89 | 6.03 | 5.82 | -1.17% | 70,911,400 | 418,207,936 | 2.38 |
| 2026-09-02 | 5.96 | 5.96 | 6.02 | 5.89 | -1.65% | 65,960,800 | 392,533,248 | 2.22 |
| 2026-09-01 | 6.21 | 6.06 | 6.23 | 6.04 | -2.88% | 93,673,700 | 570,583,616 | 3.15 |
| 2026-08-31 | 5.95 | 6.24 | 6.34 | 5.93 | +2.97% | 126,142,100 | 781,386,496 | 4.24 |
| 2026-08-28 | 6.19 | 6.06 | 6.25 | 6.05 | -2.26% | 97,315,100 | 596,550,656 | 3.27 |
| 2026-08-27 | 5.98 | 6.20 | 6.22 | 5.94 | +4.03% | 118,411,700 | 725,669,632 | 3.98 |
| 2026-08-26 | 5.99 | 5.96 | 5.99 | 5.83 | -0.17% | 80,267,600 | 476,885,952 | 2.70 |
需要全历史数据与程序化访问？
查看 亨通股份 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=sh600226 获取全部历史日线。