通化东宝
sh600867 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）
7.85
涨跌幅
+0.00%
成交量
11,522,300 股
成交额
90,557,272 元
换手率
0.59%
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 | 7.83 | 7.85 | 7.93 | 7.81 | +0.00% | 11,522,300 | 90,557,272 | 0.59 |
| 2026-10-13 | 7.82 | 7.85 | 7.87 | 7.76 | -0.13% | 11,599,400 | 90,748,224 | 0.59 |
| 2026-10-12 | 7.86 | 7.86 | 7.92 | 7.83 | -0.25% | 12,289,800 | 96,716,432 | 0.63 |
| 2026-10-09 | 7.79 | 7.88 | 7.90 | 7.73 | +1.42% | 17,567,200 | 137,749,184 | 0.90 |
| 2026-10-08 | 7.90 | 7.77 | 7.94 | 7.74 | -1.15% | 16,775,100 | 131,328,928 | 0.86 |
| 2026-09-30 | 7.69 | 7.86 | 7.88 | 7.67 | +2.34% | 20,207,200 | 158,101,440 | 1.03 |
| 2026-09-29 | 7.73 | 7.68 | 7.78 | 7.66 | -0.65% | 10,729,400 | 82,722,840 | 0.55 |
| 2026-09-28 | 7.73 | 7.73 | 7.78 | 7.69 | +0.00% | 11,097,400 | 85,726,808 | 0.57 |
| 2026-09-24 | 7.79 | 7.73 | 7.87 | 7.72 | -1.53% | 10,419,000 | 80,948,520 | 0.53 |
| 2026-09-23 | 7.91 | 7.85 | 7.98 | 7.83 | -0.25% | 10,593,900 | 83,573,320 | 0.54 |
| 2026-09-22 | 7.96 | 7.87 | 7.97 | 7.86 | -1.13% | 15,821,600 | 125,102,048 | 0.81 |
| 2026-09-21 | 7.85 | 7.96 | 7.98 | 7.85 | +1.40% | 16,232,800 | 128,934,520 | 0.83 |
| 2026-09-18 | 7.81 | 7.85 | 7.92 | 7.81 | +0.38% | 10,032,600 | 79,057,192 | 0.51 |
| 2026-09-17 | 7.73 | 7.82 | 7.85 | 7.72 | +0.77% | 8,848,800 | 69,135,712 | 0.45 |
| 2026-09-16 | 7.72 | 7.76 | 7.78 | 7.68 | +0.00% | 12,087,100 | 93,450,168 | 0.62 |
| 2026-09-15 | 7.81 | 7.76 | 7.85 | 7.74 | -0.64% | 7,557,400 | 58,744,640 | 0.39 |
| 2026-09-14 | 7.72 | 7.81 | 7.82 | 7.70 | +0.77% | 11,251,200 | 87,480,376 | 0.57 |
| 2026-09-11 | 7.85 | 7.75 | 7.89 | 7.71 | -1.65% | 17,086,700 | 132,456,304 | 0.87 |
| 2026-09-10 | 7.98 | 7.88 | 8.00 | 7.86 | -1.62% | 15,850,300 | 125,229,760 | 0.81 |
| 2026-09-09 | 8.07 | 8.01 | 8.08 | 7.99 | -0.87% | 8,630,600 | 69,210,792 | 0.44 |
| 2026-09-08 | 7.96 | 8.08 | 8.10 | 7.96 | +1.25% | 13,635,300 | 109,771,168 | 0.70 |
| 2026-09-07 | 8.02 | 7.98 | 8.03 | 7.97 | -0.50% | 10,967,100 | 87,728,496 | 0.56 |
| 2026-09-04 | 8.09 | 8.02 | 8.12 | 8.01 | -0.50% | 12,837,400 | 103,610,224 | 0.66 |
| 2026-09-03 | 8.08 | 8.06 | 8.13 | 8.00 | -0.25% | 11,616,900 | 93,654,808 | 0.59 |
| 2026-09-02 | 8.20 | 8.08 | 8.21 | 8.06 | -1.58% | 16,123,700 | 130,678,816 | 0.82 |
| 2026-09-01 | 8.10 | 8.21 | 8.23 | 8.09 | +1.23% | 18,403,000 | 150,397,184 | 0.94 |
| 2026-08-31 | 8.16 | 8.11 | 8.17 | 8.07 | -0.86% | 14,864,200 | 120,397,584 | 0.76 |
| 2026-08-28 | 8.17 | 8.18 | 8.20 | 8.10 | +0.25% | 17,275,700 | 140,975,280 | 0.88 |
| 2026-08-27 | 8.10 | 8.16 | 8.17 | 8.07 | +0.49% | 19,350,700 | 157,129,984 | 0.99 |
| 2026-08-26 | 8.10 | 8.12 | 8.27 | 8.10 | +0.25% | 25,317,500 | 206,794,688 | 1.29 |
需要全历史数据与程序化访问？
查看 通化东宝 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=sh600867 获取全部历史日线。