安泰集团
sh600408 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）
4.06
涨跌幅
+10.03%
成交量
292,853,000 股
成交额
1,123,247,872 元
换手率
29.09%
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 | 3.67 | 4.06 | 4.06 | 3.55 | +10.03% | 292,853,000 | 1,123,247,872 | 29.09 |
| 2026-10-13 | 3.45 | 3.69 | 3.88 | 3.40 | +4.53% | 248,718,400 | 932,857,792 | 24.70 |
| 2026-10-12 | 3.77 | 3.53 | 4.07 | 3.51 | -6.61% | 258,205,800 | 970,367,808 | 25.65 |
| 2026-10-09 | 3.49 | 3.78 | 3.78 | 3.31 | +9.88% | 210,563,100 | 750,030,336 | 20.91 |
| 2026-10-08 | 3.15 | 3.44 | 3.44 | 3.15 | +9.90% | 64,692,700 | 217,813,856 | 6.43 |
| 2026-09-30 | 3.03 | 3.13 | 3.14 | 3.03 | +2.96% | 42,580,600 | 131,727,896 | 4.23 |
| 2026-09-29 | 3.00 | 3.04 | 3.16 | 2.99 | +0.66% | 54,001,500 | 166,645,136 | 5.36 |
| 2026-09-28 | 3.02 | 3.02 | 3.04 | 2.91 | -0.33% | 39,276,500 | 116,869,408 | 3.90 |
| 2026-09-24 | 3.00 | 3.03 | 3.18 | 2.97 | +1.68% | 55,110,200 | 167,476,320 | 5.47 |
| 2026-09-23 | 3.13 | 2.98 | 3.14 | 2.97 | -4.79% | 54,781,100 | 165,224,224 | 5.44 |
| 2026-09-22 | 3.11 | 3.13 | 3.19 | 3.02 | +0.97% | 48,965,100 | 151,666,304 | 4.86 |
| 2026-09-21 | 3.01 | 3.10 | 3.11 | 2.98 | +2.31% | 32,008,800 | 98,127,864 | 3.18 |
| 2026-09-18 | 3.04 | 3.03 | 3.08 | 2.99 | -1.62% | 31,582,100 | 95,881,664 | 3.14 |
| 2026-09-17 | 3.09 | 3.08 | 3.10 | 2.97 | +0.00% | 39,257,600 | 119,333,832 | 3.90 |
| 2026-09-16 | 3.04 | 3.08 | 3.09 | 3.00 | +0.98% | 39,120,500 | 119,539,872 | 3.89 |
| 2026-09-15 | 3.11 | 3.05 | 3.16 | 3.04 | -1.93% | 40,282,300 | 124,812,264 | 4.00 |
| 2026-09-14 | 3.13 | 3.11 | 3.19 | 3.09 | -0.64% | 34,307,000 | 107,544,744 | 3.41 |
| 2026-09-11 | 3.29 | 3.13 | 3.32 | 3.10 | -5.44% | 54,400,700 | 171,630,208 | 5.40 |
| 2026-09-10 | 3.30 | 3.31 | 3.38 | 3.24 | +0.30% | 67,118,500 | 221,546,000 | 6.67 |
| 2026-09-09 | 3.22 | 3.30 | 3.33 | 3.16 | +1.85% | 64,264,100 | 209,444,880 | 6.38 |
| 2026-09-08 | 3.04 | 3.24 | 3.24 | 3.04 | +5.88% | 63,456,300 | 201,507,280 | 6.30 |
| 2026-09-07 | 3.03 | 3.06 | 3.08 | 3.00 | +0.33% | 36,070,500 | 109,746,768 | 3.58 |
| 2026-09-04 | 3.05 | 3.05 | 3.11 | 2.97 | +0.66% | 51,679,800 | 158,375,888 | 5.13 |
| 2026-09-03 | 3.03 | 3.03 | 3.15 | 3.01 | -1.62% | 72,041,100 | 220,952,704 | 7.16 |
| 2026-09-02 | 3.36 | 3.08 | 3.40 | 3.04 | -3.14% | 93,999,800 | 295,924,992 | 9.34 |
| 2026-09-01 | 3.07 | 3.18 | 3.24 | 3.07 | +2.58% | 70,155,000 | 223,727,824 | 6.97 |
| 2026-08-31 | 3.12 | 3.10 | 3.14 | 3.06 | +0.32% | 54,848,100 | 170,310,192 | 5.45 |
| 2026-08-28 | 3.06 | 3.09 | 3.12 | 3.02 | +1.64% | 52,260,100 | 161,172,576 | 5.19 |
| 2026-08-27 | 2.95 | 3.04 | 3.06 | 2.93 | +2.70% | 61,595,200 | 186,029,328 | 6.12 |
| 2026-08-26 | 2.92 | 2.96 | 3.00 | 2.88 | +0.34% | 58,081,400 | 171,905,312 | 5.77 |
需要全历史数据与程序化访问？
查看 安泰集团 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=sh600408 获取全部历史日线。