扬农化工
sh600486 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）
50.46
涨跌幅
+0.14%
成交量
2,289,100 股
成交额
115,101,336 元
换手率
0.57%
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 | 50.17 | 50.46 | 51.00 | 49.59 | +0.14% | 2,289,100 | 115,101,336 | 0.57 |
| 2026-10-13 | 52.05 | 50.39 | 52.42 | 50.15 | -3.30% | 3,545,700 | 181,127,472 | 0.88 |
| 2026-10-12 | 52.62 | 52.11 | 52.85 | 51.59 | -0.89% | 2,693,800 | 140,368,960 | 0.67 |
| 2026-10-09 | 51.55 | 52.58 | 52.96 | 51.28 | +2.00% | 3,134,900 | 164,278,944 | 0.78 |
| 2026-10-08 | 51.95 | 51.55 | 52.53 | 51.21 | +0.72% | 2,432,300 | 126,242,488 | 0.60 |
| 2026-09-30 | 50.26 | 51.18 | 51.46 | 50.19 | +1.45% | 1,916,400 | 97,713,896 | 0.47 |
| 2026-09-29 | 51.50 | 50.45 | 51.65 | 50.11 | -1.77% | 2,880,200 | 145,681,712 | 0.71 |
| 2026-09-28 | 51.29 | 51.36 | 51.70 | 50.76 | +0.00% | 2,102,900 | 107,606,176 | 0.52 |
| 2026-09-24 | 52.35 | 51.36 | 52.70 | 51.36 | -2.19% | 2,989,500 | 155,200,064 | 0.74 |
| 2026-09-23 | 53.10 | 52.51 | 53.15 | 52.35 | -0.85% | 1,758,900 | 92,577,056 | 0.44 |
| 2026-09-22 | 53.64 | 52.96 | 53.73 | 52.92 | -1.45% | 2,804,200 | 149,225,760 | 0.69 |
| 2026-09-21 | 52.62 | 53.74 | 53.98 | 52.61 | +2.56% | 3,144,600 | 167,861,968 | 0.78 |
| 2026-09-18 | 52.51 | 52.40 | 52.95 | 52.25 | +0.34% | 2,379,300 | 125,150,936 | 0.59 |
| 2026-09-17 | 52.80 | 52.22 | 53.14 | 52.03 | -1.25% | 2,928,100 | 153,614,368 | 0.72 |
| 2026-09-16 | 52.90 | 52.88 | 53.39 | 52.55 | -0.32% | 3,755,700 | 198,396,944 | 0.93 |
| 2026-09-15 | 54.70 | 53.05 | 54.99 | 52.80 | -3.42% | 4,478,600 | 239,985,664 | 1.11 |
| 2026-09-14 | 54.18 | 54.93 | 54.95 | 53.50 | +0.92% | 4,076,900 | 221,099,312 | 1.01 |
| 2026-09-11 | 56.44 | 54.43 | 56.69 | 53.88 | -4.64% | 6,922,200 | 379,240,192 | 1.71 |
| 2026-09-10 | 58.34 | 57.08 | 58.76 | 56.85 | -2.29% | 5,216,700 | 299,813,504 | 1.29 |
| 2026-09-09 | 58.88 | 58.42 | 59.38 | 57.80 | -0.78% | 6,878,900 | 402,997,984 | 1.70 |
| 2026-09-08 | 56.40 | 58.88 | 59.49 | 56.03 | +4.99% | 11,234,900 | 654,003,648 | 2.78 |
| 2026-09-07 | 56.42 | 56.08 | 56.57 | 55.56 | +0.39% | 4,191,400 | 235,224,544 | 1.04 |
| 2026-09-04 | 55.26 | 55.86 | 57.31 | 55.10 | +1.42% | 5,537,700 | 311,815,104 | 1.37 |
| 2026-09-03 | 54.40 | 55.08 | 55.87 | 54.20 | +1.59% | 4,885,000 | 269,912,736 | 1.21 |
| 2026-09-02 | 56.10 | 54.22 | 56.49 | 53.90 | -3.14% | 7,061,100 | 385,997,952 | 1.75 |
| 2026-09-01 | 55.65 | 55.98 | 58.70 | 55.24 | +0.59% | 11,201,600 | 637,478,912 | 2.77 |
| 2026-08-31 | 57.10 | 55.65 | 57.11 | 55.37 | -2.08% | 6,521,500 | 364,770,976 | 1.61 |
| 2026-08-28 | 55.13 | 56.83 | 57.20 | 54.29 | +3.18% | 6,922,000 | 388,629,376 | 1.71 |
| 2026-08-27 | 54.15 | 55.08 | 55.75 | 53.95 | +1.72% | 3,661,200 | 200,773,200 | 0.91 |
| 2026-08-26 | 53.50 | 54.15 | 54.95 | 52.93 | +0.24% | 3,477,200 | 188,267,360 | 0.86 |
需要全历史数据与程序化访问？
查看 扬农化工 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=sh600486 获取全部历史日线。