亚星化学
sh600319 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）
6.48
涨跌幅
+2.69%
成交量
23,193,000 股
成交额
154,924,288 元
换手率
5.98%
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 | 6.24 | 6.48 | 6.94 | 6.24 | +2.69% | 23,193,000 | 154,924,288 | 5.98 |
| 2026-10-13 | 6.11 | 6.31 | 6.36 | 5.96 | +2.10% | 5,344,300 | 33,023,924 | 1.38 |
| 2026-10-12 | 6.38 | 6.18 | 6.38 | 6.13 | -2.22% | 4,030,300 | 25,148,648 | 1.04 |
| 2026-10-09 | 6.30 | 6.32 | 6.34 | 6.09 | +0.32% | 4,475,100 | 27,799,760 | 1.15 |
| 2026-10-08 | 6.32 | 6.30 | 6.47 | 6.20 | -0.32% | 3,539,200 | 22,408,876 | 0.91 |
| 2026-09-30 | 6.33 | 6.32 | 6.42 | 6.27 | +0.32% | 3,341,000 | 21,196,016 | 0.86 |
| 2026-09-29 | 6.22 | 6.30 | 6.34 | 6.06 | +2.11% | 3,512,300 | 21,999,782 | 0.91 |
| 2026-09-28 | 6.22 | 6.17 | 6.29 | 6.12 | -1.28% | 2,847,600 | 17,589,432 | 0.73 |
| 2026-09-24 | 6.24 | 6.25 | 6.35 | 6.21 | +0.00% | 3,679,200 | 23,035,104 | 0.95 |
| 2026-09-23 | 6.25 | 6.25 | 6.34 | 6.21 | -0.48% | 3,388,800 | 21,249,464 | 0.87 |
| 2026-09-22 | 6.36 | 6.28 | 6.40 | 6.19 | -1.26% | 4,606,200 | 28,857,212 | 1.19 |
| 2026-09-21 | 6.17 | 6.36 | 6.39 | 6.12 | +3.75% | 3,816,200 | 24,027,832 | 0.98 |
| 2026-09-18 | 6.20 | 6.13 | 6.27 | 6.12 | -1.45% | 3,977,400 | 24,659,016 | 1.03 |
| 2026-09-17 | 6.21 | 6.22 | 6.24 | 6.00 | +0.00% | 3,217,500 | 19,740,988 | 0.83 |
| 2026-09-16 | 6.07 | 6.22 | 6.26 | 6.03 | +1.97% | 5,270,500 | 32,450,040 | 1.36 |
| 2026-09-15 | 6.44 | 6.10 | 6.45 | 6.07 | -5.28% | 4,967,800 | 30,836,120 | 1.28 |
| 2026-09-14 | 6.45 | 6.44 | 6.52 | 6.26 | +1.26% | 4,524,900 | 28,969,044 | 1.17 |
| 2026-09-11 | 6.53 | 6.36 | 6.57 | 6.28 | -3.49% | 5,335,900 | 34,000,052 | 1.38 |
| 2026-09-10 | 6.79 | 6.59 | 6.79 | 6.55 | -2.23% | 4,073,300 | 27,022,772 | 1.05 |
| 2026-09-09 | 6.71 | 6.74 | 6.79 | 6.63 | +0.90% | 3,553,400 | 23,880,200 | 0.92 |
| 2026-09-08 | 6.57 | 6.68 | 6.70 | 6.46 | +2.14% | 4,165,000 | 27,658,892 | 1.07 |
| 2026-09-07 | 6.53 | 6.54 | 6.60 | 6.48 | +0.31% | 3,033,100 | 19,869,616 | 0.78 |
| 2026-09-04 | 6.51 | 6.52 | 6.64 | 6.45 | +0.31% | 3,577,500 | 23,475,048 | 0.92 |
| 2026-09-03 | 6.65 | 6.50 | 6.72 | 6.48 | -1.66% | 4,321,600 | 28,444,984 | 1.11 |
| 2026-09-02 | 6.72 | 6.61 | 6.72 | 6.53 | -1.64% | 4,098,200 | 27,067,124 | 1.06 |
| 2026-09-01 | 6.64 | 6.72 | 6.75 | 6.61 | +1.20% | 5,710,400 | 38,227,112 | 1.47 |
| 2026-08-31 | 6.74 | 6.64 | 6.74 | 6.47 | +0.91% | 5,839,000 | 38,486,108 | 1.51 |
| 2026-08-28 | 6.36 | 6.58 | 6.64 | 6.33 | +3.79% | 5,872,100 | 38,200,784 | 1.51 |
| 2026-08-27 | 6.31 | 6.34 | 6.39 | 6.28 | +0.32% | 3,675,500 | 23,299,016 | 0.95 |
| 2026-08-26 | 6.40 | 6.32 | 6.42 | 6.28 | -0.16% | 4,520,900 | 28,735,400 | 1.17 |
需要全历史数据与程序化访问？
查看 亚星化学 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=sh600319 获取全部历史日线。