广安爱众
sh600979 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）
3.87
涨跌幅
-0.26%
成交量
18,221,400 股
成交额
71,113,808 元
换手率
1.47%
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 | 3.87 | 3.87 | 3.94 | 3.86 | -0.26% | 18,221,400 | 71,113,808 | 1.47 |
| 2026-10-13 | 3.86 | 3.88 | 3.90 | 3.79 | +0.52% | 18,024,600 | 69,385,504 | 1.45 |
| 2026-10-12 | 3.90 | 3.86 | 3.95 | 3.86 | -1.78% | 22,501,700 | 87,921,280 | 1.81 |
| 2026-10-09 | 3.95 | 3.93 | 3.96 | 3.84 | -0.25% | 26,271,500 | 102,188,608 | 2.12 |
| 2026-10-08 | 3.88 | 3.94 | 3.96 | 3.86 | +1.55% | 22,977,900 | 90,302,320 | 1.85 |
| 2026-09-30 | 3.90 | 3.88 | 3.93 | 3.87 | -0.26% | 12,084,400 | 46,964,124 | 0.97 |
| 2026-09-29 | 3.84 | 3.89 | 3.92 | 3.84 | +0.78% | 15,835,400 | 61,675,864 | 1.28 |
| 2026-09-28 | 3.85 | 3.86 | 3.89 | 3.83 | +0.00% | 15,557,400 | 59,992,012 | 1.25 |
| 2026-09-24 | 3.88 | 3.86 | 3.91 | 3.85 | -0.52% | 14,966,300 | 57,928,720 | 1.21 |
| 2026-09-23 | 3.94 | 3.88 | 3.95 | 3.88 | -2.02% | 26,913,400 | 105,016,032 | 2.17 |
| 2026-09-22 | 4.00 | 3.96 | 4.02 | 3.94 | -1.25% | 27,920,800 | 110,715,248 | 2.25 |
| 2026-09-21 | 4.02 | 4.01 | 4.03 | 3.97 | -0.50% | 25,309,100 | 101,246,208 | 2.04 |
| 2026-09-18 | 3.98 | 4.03 | 4.09 | 3.98 | +0.75% | 33,684,800 | 136,292,000 | 2.71 |
| 2026-09-17 | 4.07 | 4.00 | 4.09 | 3.92 | -2.91% | 49,203,200 | 195,932,400 | 3.96 |
| 2026-09-16 | 4.10 | 4.12 | 4.17 | 4.05 | +0.49% | 45,225,000 | 186,181,376 | 3.64 |
| 2026-09-15 | 4.05 | 4.10 | 4.19 | 4.00 | +0.49% | 55,462,100 | 227,995,344 | 4.47 |
| 2026-09-14 | 4.11 | 4.08 | 4.22 | 4.04 | -1.69% | 48,740,700 | 200,386,896 | 3.93 |
| 2026-09-11 | 4.10 | 4.15 | 4.21 | 4.04 | +1.22% | 80,534,200 | 333,061,280 | 6.49 |
| 2026-09-10 | 4.01 | 4.10 | 4.14 | 4.00 | +1.49% | 57,848,900 | 236,710,832 | 4.66 |
| 2026-09-09 | 4.02 | 4.04 | 4.05 | 3.97 | +0.50% | 19,109,700 | 76,816,944 | 1.54 |
| 2026-09-08 | 3.93 | 4.02 | 4.03 | 3.93 | +2.03% | 27,477,400 | 109,729,536 | 2.21 |
| 2026-09-07 | 3.96 | 3.94 | 3.96 | 3.91 | -0.51% | 14,174,700 | 55,838,876 | 1.14 |
| 2026-09-04 | 3.98 | 3.96 | 4.04 | 3.94 | -0.50% | 23,626,000 | 94,569,784 | 1.90 |
| 2026-09-03 | 4.00 | 3.98 | 4.04 | 3.97 | -1.00% | 16,418,400 | 65,671,756 | 1.32 |
| 2026-09-02 | 4.00 | 4.02 | 4.02 | 3.95 | +0.25% | 18,302,500 | 73,122,520 | 1.47 |
| 2026-09-01 | 3.95 | 4.01 | 4.02 | 3.94 | +1.78% | 25,504,000 | 101,762,696 | 2.05 |
| 2026-08-31 | 3.93 | 3.94 | 3.95 | 3.88 | -0.25% | 15,901,900 | 62,295,404 | 1.28 |
| 2026-08-28 | 3.94 | 3.95 | 3.97 | 3.93 | -0.25% | 14,287,000 | 56,405,576 | 1.15 |
| 2026-08-27 | 3.95 | 3.96 | 3.97 | 3.92 | -0.25% | 17,189,600 | 67,734,112 | 1.38 |
| 2026-08-26 | 3.90 | 3.97 | 4.00 | 3.90 | +1.02% | 19,926,500 | 79,027,208 | 1.60 |
需要全历史数据与程序化访问？
查看 广安爱众 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=sh600979 获取全部历史日线。