亚泰集团
sh600881 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）
1.82
涨跌幅
-2.15%
成交量
64,592,400 股
成交额
119,311,728 元
换手率
2.00%
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 | 1.85 | 1.82 | 1.89 | 1.82 | -2.15% | 64,592,400 | 119,311,728 | 2.00 |
| 2026-10-13 | 1.80 | 1.86 | 1.89 | 1.76 | +2.20% | 94,298,500 | 173,418,640 | 2.92 |
| 2026-10-12 | 1.90 | 1.82 | 1.91 | 1.82 | -5.21% | 94,539,100 | 175,156,352 | 2.92 |
| 2026-10-09 | 1.86 | 1.92 | 1.92 | 1.84 | +3.23% | 111,377,700 | 209,839,632 | 3.45 |
| 2026-10-08 | 1.85 | 1.86 | 1.88 | 1.84 | +0.54% | 86,067,200 | 160,163,344 | 2.66 |
| 2026-09-30 | 1.86 | 1.85 | 1.88 | 1.82 | +0.54% | 68,655,500 | 126,698,936 | 2.12 |
| 2026-09-29 | 1.84 | 1.84 | 1.87 | 1.80 | -1.08% | 62,791,200 | 116,142,360 | 1.94 |
| 2026-09-28 | 1.85 | 1.86 | 1.87 | 1.82 | +0.54% | 72,782,400 | 134,252,704 | 2.25 |
| 2026-09-24 | 1.87 | 1.85 | 1.90 | 1.83 | -1.60% | 78,016,500 | 145,748,736 | 2.41 |
| 2026-09-23 | 1.90 | 1.88 | 1.92 | 1.86 | -1.57% | 125,584,200 | 237,422,176 | 3.89 |
| 2026-09-22 | 1.89 | 1.91 | 1.93 | 1.87 | +0.53% | 131,983,300 | 251,357,728 | 4.08 |
| 2026-09-21 | 1.88 | 1.90 | 1.94 | 1.82 | -1.55% | 229,756,700 | 434,349,216 | 7.11 |
| 2026-09-18 | 1.74 | 1.93 | 1.93 | 1.73 | +10.29% | 160,479,800 | 294,120,288 | 4.97 |
| 2026-09-17 | 1.73 | 1.75 | 1.76 | 1.70 | +0.00% | 73,835,600 | 128,100,784 | 2.28 |
| 2026-09-16 | 1.70 | 1.75 | 1.75 | 1.68 | +1.74% | 76,427,200 | 131,836,944 | 2.36 |
| 2026-09-15 | 1.86 | 1.72 | 1.87 | 1.71 | -8.51% | 168,520,700 | 297,629,728 | 5.21 |
| 2026-09-14 | 1.88 | 1.88 | 1.92 | 1.84 | +0.53% | 132,704,500 | 248,484,864 | 4.11 |
| 2026-09-11 | 1.94 | 1.87 | 1.95 | 1.85 | -4.10% | 126,263,300 | 236,974,240 | 3.91 |
| 2026-09-10 | 1.97 | 1.95 | 2.00 | 1.93 | -2.50% | 116,290,300 | 227,414,032 | 3.60 |
| 2026-09-09 | 2.07 | 2.00 | 2.10 | 1.99 | -3.38% | 229,368,600 | 467,433,184 | 7.10 |
| 2026-09-08 | 1.88 | 2.07 | 2.07 | 1.88 | +10.11% | 256,417,500 | 516,272,608 | 7.93 |
| 2026-09-07 | 1.85 | 1.88 | 1.89 | 1.83 | +1.08% | 75,600,200 | 141,558,944 | 2.34 |
| 2026-09-04 | 1.86 | 1.86 | 1.89 | 1.81 | +0.54% | 96,056,400 | 178,798,496 | 2.97 |
| 2026-09-03 | 1.92 | 1.85 | 1.92 | 1.84 | -3.65% | 117,891,700 | 219,950,768 | 3.65 |
| 2026-09-02 | 1.98 | 1.92 | 1.98 | 1.89 | -2.04% | 107,909,800 | 208,230,592 | 3.34 |
| 2026-09-01 | 1.89 | 1.96 | 1.98 | 1.87 | +2.62% | 132,367,900 | 257,569,344 | 4.10 |
| 2026-08-31 | 1.98 | 1.91 | 1.99 | 1.89 | -4.02% | 138,923,800 | 266,016,336 | 4.30 |
| 2026-08-28 | 2.02 | 1.99 | 2.04 | 1.97 | -3.40% | 131,484,400 | 262,292,752 | 4.07 |
| 2026-08-27 | 1.97 | 2.06 | 2.09 | 1.96 | +4.57% | 193,982,800 | 394,928,128 | 6.00 |
| 2026-08-26 | 1.93 | 1.97 | 2.02 | 1.93 | +1.55% | 134,905,500 | 265,978,144 | 4.17 |
需要全历史数据与程序化访问？
查看 亚泰集团 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=sh600881 获取全部历史日线。