亚星锚链
sh601890 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）
9.17
涨跌幅
-2.76%
成交量
26,411,400 股
成交额
243,559,376 元
换手率
2.75%
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 | 9.41 | 9.17 | 9.41 | 9.12 | -2.76% | 26,411,400 | 243,559,376 | 2.75 |
| 2026-10-13 | 8.95 | 9.43 | 9.55 | 8.81 | +4.66% | 47,252,800 | 438,231,008 | 4.93 |
| 2026-10-12 | 9.10 | 9.01 | 9.29 | 8.99 | -1.74% | 26,537,000 | 241,877,168 | 2.77 |
| 2026-10-09 | 9.45 | 9.17 | 9.50 | 8.93 | -3.07% | 49,087,800 | 446,796,768 | 5.12 |
| 2026-10-08 | 9.39 | 9.46 | 9.73 | 9.37 | +1.18% | 52,222,800 | 498,390,176 | 5.44 |
| 2026-09-30 | 9.28 | 9.35 | 9.73 | 9.25 | +1.30% | 42,491,000 | 401,663,360 | 4.43 |
| 2026-09-29 | 9.18 | 9.23 | 9.26 | 9.07 | +0.33% | 22,645,000 | 208,044,064 | 2.36 |
| 2026-09-28 | 9.37 | 9.20 | 9.39 | 9.16 | -2.02% | 25,348,000 | 234,533,712 | 2.64 |
| 2026-09-24 | 9.30 | 9.39 | 9.53 | 9.26 | +0.54% | 31,320,900 | 294,275,744 | 3.26 |
| 2026-09-23 | 9.73 | 9.34 | 9.78 | 9.31 | -4.50% | 45,551,300 | 429,682,688 | 4.75 |
| 2026-09-22 | 9.94 | 9.78 | 9.96 | 9.63 | -2.49% | 57,867,300 | 563,908,608 | 6.03 |
| 2026-09-21 | 9.79 | 10.03 | 10.06 | 9.66 | +1.83% | 61,351,200 | 609,318,848 | 6.39 |
| 2026-09-18 | 9.63 | 9.85 | 10.01 | 9.51 | +1.86% | 65,205,700 | 639,179,904 | 6.80 |
| 2026-09-17 | 9.57 | 9.67 | 9.75 | 9.39 | +0.00% | 63,848,800 | 611,169,728 | 6.66 |
| 2026-09-16 | 9.96 | 9.67 | 10.03 | 9.51 | -2.72% | 72,501,000 | 700,710,336 | 7.56 |
| 2026-09-15 | 9.75 | 9.94 | 10.20 | 9.57 | +1.43% | 90,047,500 | 895,225,088 | 9.39 |
| 2026-09-14 | 10.22 | 9.80 | 10.30 | 9.76 | -4.39% | 87,887,000 | 871,719,744 | 9.16 |
| 2026-09-11 | 10.34 | 10.25 | 10.48 | 10.00 | -1.25% | 124,759,000 | 1,273,659,520 | 13.00 |
| 2026-09-10 | 10.24 | 10.38 | 10.94 | 9.69 | +2.98% | 195,932,700 | 2,000,191,616 | 20.42 |
| 2026-09-09 | 9.11 | 10.08 | 10.08 | 9.10 | +10.04% | 134,875,700 | 1,335,611,136 | 14.06 |
| 2026-09-08 | 9.01 | 9.16 | 9.22 | 8.92 | +0.55% | 31,880,000 | 290,152,992 | 3.32 |
| 2026-09-07 | 9.15 | 9.11 | 9.35 | 8.98 | -0.44% | 38,915,100 | 354,153,792 | 4.06 |
| 2026-09-04 | 8.94 | 9.15 | 9.26 | 8.89 | +2.35% | 52,522,100 | 479,013,728 | 5.47 |
| 2026-09-03 | 8.91 | 8.94 | 9.02 | 8.84 | -0.56% | 29,218,600 | 261,018,896 | 3.05 |
| 2026-09-02 | 8.78 | 8.99 | 9.16 | 8.76 | +1.70% | 48,686,300 | 437,143,680 | 5.07 |
| 2026-09-01 | 8.76 | 8.84 | 8.88 | 8.73 | +0.45% | 21,068,100 | 186,102,960 | 2.20 |
| 2026-08-31 | 8.70 | 8.80 | 8.80 | 8.66 | +0.69% | 19,441,000 | 170,048,400 | 2.03 |
| 2026-08-28 | 8.68 | 8.74 | 8.79 | 8.68 | +0.00% | 18,964,400 | 165,941,440 | 1.98 |
| 2026-08-27 | 8.67 | 8.74 | 8.74 | 8.63 | +0.23% | 16,598,800 | 144,378,256 | 1.73 |
| 2026-08-26 | 8.66 | 8.72 | 8.79 | 8.60 | +0.35% | 20,554,600 | 179,189,488 | 2.14 |
需要全历史数据与程序化访问？
查看 亚星锚链 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=sh601890 获取全部历史日线。