亚通股份

sh600692 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）

6.38

涨跌幅

-2.74%

成交量

6,483,100 股

成交额

41,946,932 元

换手率

2.54%

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	6.55	6.38	6.65	6.30	-2.74%	6,483,100	41,946,932	2.54
2026-10-13	6.43	6.56	6.62	6.22	+1.39%	7,534,400	48,693,860	2.95
2026-10-12	6.65	6.47	6.71	6.44	-2.41%	6,744,800	44,110,024	2.64
2026-10-09	6.72	6.63	6.78	6.39	-0.90%	8,570,900	56,148,064	3.36
2026-10-08	6.72	6.69	6.79	6.62	-0.45%	8,091,400	54,262,028	3.17
2026-09-30	6.70	6.72	6.76	6.50	-0.15%	10,109,100	67,113,240	3.96
2026-09-29	6.47	6.73	6.78	6.46	+3.70%	9,447,600	63,024,848	3.70
2026-09-28	6.52	6.49	6.58	6.39	+0.78%	7,403,100	47,961,920	2.90
2026-09-24	6.47	6.44	6.57	6.40	-1.08%	5,459,100	35,271,824	2.14
2026-09-23	6.59	6.51	6.66	6.50	-1.06%	6,259,800	41,051,080	2.45
2026-09-22	6.59	6.58	6.62	6.46	-0.15%	6,326,100	41,387,132	2.48
2026-09-21	6.37	6.59	6.61	6.33	+3.45%	6,410,200	41,556,356	2.51
2026-09-18	6.34	6.37	6.42	6.28	+0.47%	4,731,600	30,097,294	1.86
2026-09-17	6.21	6.34	6.38	6.10	+1.60%	6,099,700	38,125,616	2.39
2026-09-16	6.18	6.24	6.30	6.10	+0.65%	5,663,100	35,236,536	2.22
2026-09-15	6.45	6.20	6.48	6.17	-4.47%	7,160,300	44,810,724	2.81
2026-09-14	6.46	6.49	6.56	6.38	+1.09%	5,792,900	37,555,884	2.27
2026-09-11	6.61	6.42	6.63	6.37	-3.60%	7,411,000	47,777,048	2.91
2026-09-10	6.79	6.66	6.80	6.64	-1.77%	5,674,300	37,926,080	2.23
2026-09-09	6.75	6.78	6.80	6.64	+0.30%	5,416,900	36,429,460	2.12
2026-09-08	6.59	6.76	6.82	6.58	+2.42%	9,167,900	61,404,740	3.60
2026-09-07	6.46	6.60	6.64	6.46	+2.01%	6,813,800	44,691,400	2.67
2026-09-04	6.45	6.47	6.58	6.42	+0.15%	6,781,500	44,109,536	2.66
2026-09-03	6.54	6.46	6.59	6.42	-0.92%	5,577,100	36,205,576	2.19
2026-09-02	6.58	6.52	6.61	6.43	-1.51%	5,829,100	37,852,468	2.29
2026-09-01	6.52	6.62	6.65	6.50	+1.07%	7,579,700	50,033,796	2.97
2026-08-31	6.65	6.55	6.68	6.50	+0.00%	10,941,100	71,878,336	4.29
2026-08-28	6.45	6.55	6.56	6.40	+1.71%	7,648,600	49,748,152	3.00
2026-08-27	6.46	6.44	6.48	6.38	+0.16%	6,762,200	43,453,480	2.65
2026-08-26	6.46	6.43	6.53	6.41	-0.92%	8,038,900	51,956,420	3.15

需要全历史数据与程序化访问？查看亚通股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600692 获取全部历史日线。