万通发展

sh600246 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）

11.45

涨跌幅

-3.62%

成交量

42,504,300 股

成交额

495,777,376 元

换手率

2.25%

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	11.81	11.45	11.97	11.44	-3.62%	42,504,300	495,777,376	2.25
2026-10-13	11.39	11.88	12.06	10.95	+0.93%	76,370,700	882,490,368	4.04
2026-10-12	11.77	11.77	12.11	11.37	-0.93%	53,832,400	630,171,328	2.85
2026-10-09	12.10	11.88	12.10	11.21	-2.14%	78,569,800	918,201,024	4.16
2026-10-08	12.49	12.14	12.79	11.91	-3.50%	73,637,100	899,995,712	3.90
2026-09-30	13.15	12.58	13.33	12.47	-4.19%	76,787,500	983,202,560	4.06
2026-09-29	12.76	13.13	13.27	12.58	+1.70%	69,523,200	907,337,088	3.68
2026-09-28	14.27	12.91	14.30	12.91	-9.97%	115,059,200	1,527,563,136	6.09
2026-09-24	14.44	14.34	14.82	14.24	-2.98%	100,683,700	1,462,962,944	5.33
2026-09-23	14.75	14.78	15.28	14.31	+0.96%	151,391,800	2,235,281,920	8.01
2026-09-22	14.55	14.64	15.53	14.54	+3.68%	202,279,100	3,044,710,656	10.70
2026-09-21	13.69	14.12	14.24	13.68	+3.07%	107,080,800	1,498,144,256	5.66
2026-09-18	13.24	13.70	13.98	13.12	+5.22%	113,441,100	1,540,437,376	6.00
2026-09-17	13.30	13.02	13.39	12.92	-2.47%	83,543,600	1,094,258,688	4.42
2026-09-16	12.56	13.35	13.60	12.43	+5.45%	139,116,500	1,825,546,496	7.36
2026-09-15	12.05	12.66	12.97	12.00	+3.77%	98,542,900	1,241,680,128	5.21
2026-09-14	11.85	12.20	12.31	11.60	+1.84%	62,884,100	757,579,392	3.33
2026-09-11	12.07	11.98	12.25	11.56	-2.28%	75,950,900	902,026,112	4.02
2026-09-10	12.35	12.26	12.56	12.14	-1.21%	67,259,500	830,624,768	3.56
2026-09-09	12.79	12.41	13.00	12.38	-2.13%	78,633,800	997,156,544	4.16
2026-09-08	12.98	12.68	13.20	12.60	-1.01%	78,453,700	1,010,422,848	4.15
2026-09-07	12.10	12.81	12.96	12.05	+7.29%	119,625,500	1,503,107,200	6.33
2026-09-04	12.60	11.94	12.72	11.86	-5.09%	111,219,700	1,367,361,792	5.88
2026-09-03	12.81	12.58	13.28	12.46	-0.87%	109,138,100	1,399,852,672	5.77
2026-09-02	12.20	12.69	13.27	12.20	+0.16%	151,291,000	1,944,109,312	8.00
2026-09-01	13.50	12.67	13.80	12.50	-4.95%	171,696,100	2,211,721,984	9.08
2026-08-31	12.48	13.33	13.33	11.97	+9.98%	149,791,600	1,892,625,408	7.92
2026-08-28	12.45	12.12	12.75	12.08	-2.81%	80,077,200	989,055,168	4.24
2026-08-27	11.80	12.47	12.52	11.66	+6.13%	104,664,500	1,276,087,424	5.54
2026-08-26	11.85	11.75	11.85	11.25	+2.17%	64,931,500	752,091,968	3.43

需要全历史数据与程序化访问？查看万通发展日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600246 获取全部历史日线。