亨通光电
sh600487 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）
48.35
涨跌幅
-2.97%
成交量
84,856,400 股
成交额
4,196,199,168 元
换手率
3.46%
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 | 49.33 | 48.35 | 50.98 | 48.28 | -2.97% | 84,856,400 | 4,196,199,168 | 3.46 |
| 2026-10-13 | 47.60 | 49.83 | 50.80 | 47.50 | +0.28% | 110,675,200 | 5,441,263,616 | 4.51 |
| 2026-10-12 | 52.00 | 49.69 | 52.42 | 49.67 | -6.16% | 87,986,000 | 4,468,868,096 | 3.59 |
| 2026-10-09 | 51.88 | 52.95 | 53.25 | 49.63 | +0.47% | 143,574,500 | 7,392,176,640 | 5.85 |
| 2026-10-08 | 54.50 | 52.70 | 55.49 | 52.35 | -3.94% | 112,999,000 | 6,057,116,672 | 4.61 |
| 2026-09-30 | 57.55 | 54.86 | 57.88 | 54.58 | -3.94% | 161,679,000 | 8,953,541,632 | 6.59 |
| 2026-09-29 | 55.79 | 57.11 | 58.12 | 55.30 | -5.82% | 200,272,300 | 11,344,313,344 | 8.16 |
| 2026-09-28 | 63.52 | 60.64 | 64.00 | 60.64 | -10.00% | 115,301,500 | 7,082,822,144 | 4.70 |
| 2026-09-24 | 69.80 | 67.38 | 70.38 | 67.18 | -3.66% | 109,535,100 | 7,505,827,328 | 4.46 |
| 2026-09-23 | 73.07 | 69.94 | 73.50 | 69.58 | -4.19% | 157,629,900 | 11,146,720,256 | 6.42 |
| 2026-09-22 | 74.50 | 73.00 | 76.35 | 71.84 | +1.74% | 213,843,400 | 15,835,413,504 | 8.72 |
| 2026-09-21 | 71.68 | 71.75 | 74.28 | 71.18 | +3.25% | 182,160,900 | 13,148,251,136 | 7.42 |
| 2026-09-18 | 70.00 | 69.49 | 70.94 | 67.45 | +1.46% | 226,278,000 | 15,652,252,672 | 9.22 |
| 2026-09-17 | 65.40 | 68.49 | 69.70 | 65.39 | +4.72% | 233,828,000 | 15,891,431,424 | 9.53 |
| 2026-09-16 | 62.29 | 65.40 | 66.20 | 62.09 | +4.77% | 164,175,100 | 10,601,875,456 | 6.69 |
| 2026-09-15 | 61.90 | 62.42 | 64.26 | 61.88 | -1.23% | 112,968,400 | 7,104,984,576 | 4.60 |
| 2026-09-14 | 63.01 | 63.20 | 64.93 | 62.22 | -3.13% | 112,046,100 | 7,113,038,336 | 4.57 |
| 2026-09-11 | 62.00 | 65.24 | 65.80 | 61.80 | +2.08% | 170,028,600 | 10,902,437,888 | 6.93 |
| 2026-09-10 | 65.01 | 63.91 | 65.68 | 63.80 | -4.07% | 146,400,000 | 9,447,321,600 | 5.97 |
| 2026-09-09 | 64.51 | 66.62 | 67.50 | 64.50 | +5.56% | 218,400,700 | 14,492,707,840 | 8.90 |
| 2026-09-08 | 63.90 | 63.11 | 65.50 | 62.66 | -1.39% | 150,600,600 | 9,697,411,072 | 6.14 |
| 2026-09-07 | 62.99 | 64.00 | 64.64 | 62.22 | +2.86% | 140,685,300 | 8,934,348,800 | 5.73 |
| 2026-09-04 | 65.70 | 62.22 | 66.49 | 61.22 | -4.70% | 159,942,100 | 10,163,899,392 | 6.52 |
| 2026-09-03 | 67.77 | 65.29 | 67.96 | 64.60 | -2.41% | 130,676,200 | 8,617,932,800 | 5.33 |
| 2026-09-02 | 65.39 | 66.90 | 68.77 | 64.19 | -0.65% | 149,995,200 | 10,035,464,192 | 6.11 |
| 2026-09-01 | 67.67 | 67.34 | 69.00 | 65.07 | -0.06% | 163,716,700 | 10,951,774,208 | 6.67 |
| 2026-08-31 | 66.00 | 67.38 | 68.20 | 65.66 | -1.92% | 190,889,100 | 12,738,483,200 | 7.78 |
| 2026-08-28 | 71.00 | 68.70 | 72.21 | 68.67 | -3.65% | 260,227,000 | 18,323,439,616 | 10.61 |
| 2026-08-27 | 66.18 | 71.30 | 71.31 | 66.13 | +9.98% | 275,480,900 | 19,124,123,648 | 11.23 |
| 2026-08-26 | 64.70 | 64.83 | 65.80 | 63.50 | +0.36% | 211,074,700 | 13,678,454,784 | 8.60 |
需要全历史数据与程序化访问？
查看 亨通光电 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=sh600487 获取全部历史日线。