上海亚虹

sh603159 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）

21.28

涨跌幅

-1.25%

成交量

1,753,300 股

成交额

37,535,628 元

换手率

1.25%

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	21.44	21.28	21.67	21.23	-1.25%	1,753,300	37,535,628	1.25
2026-10-13	21.29	21.55	21.80	20.81	+0.56%	3,147,700	67,074,512	2.25
2026-10-12	21.98	21.43	21.99	21.24	-2.06%	3,451,700	74,455,192	2.47
2026-10-09	22.12	21.88	22.43	21.53	-1.75%	3,906,400	85,867,376	2.79
2026-10-08	22.38	22.27	22.57	21.95	-0.49%	2,903,200	64,383,920	2.07
2026-09-30	23.15	22.38	23.27	22.30	-2.36%	2,455,400	55,445,596	1.75
2026-09-29	22.14	22.92	23.05	21.95	+3.71%	3,758,200	84,961,944	2.68
2026-09-28	22.94	22.10	22.98	21.95	-4.04%	4,008,900	89,680,760	2.86
2026-09-24	23.22	23.03	23.80	22.71	-1.75%	4,229,600	98,326,192	3.02
2026-09-23	22.82	23.44	23.70	22.60	+3.81%	6,547,700	152,439,200	4.68
2026-09-22	22.50	22.58	22.78	22.25	-0.04%	5,488,600	123,526,008	3.92
2026-09-21	22.39	22.59	23.80	22.39	+0.89%	10,095,400	231,344,064	7.21
2026-09-18	22.11	22.39	23.10	22.11	-2.44%	10,468,000	235,689,232	7.48
2026-09-17	26.11	22.95	26.11	21.37	-3.33%	17,189,900	409,638,624	12.28
2026-09-16	23.74	23.74	23.74	23.74	+0.00%	0	0	0.00
2026-09-15	23.74	23.74	23.74	23.74	+0.00%	0	0	0.00
2026-09-14	23.74	23.74	23.74	23.74	+0.00%	0	0	0.00
2026-09-11	23.74	23.74	23.74	23.74	+0.00%	0	0	0.00
2026-09-10	23.74	23.74	23.74	23.74	+0.00%	0	0	0.00
2026-09-09	23.83	23.74	23.90	23.02	-0.17%	2,480,900	58,268,756	1.77
2026-09-08	22.42	23.78	24.03	22.14	+6.07%	3,875,000	89,542,800	2.77
2026-09-07	22.60	22.42	22.60	21.96	+0.49%	2,235,300	49,780,048	1.60
2026-09-04	22.22	22.31	22.88	22.18	+0.41%	2,446,200	55,024,356	1.75
2026-09-03	22.75	22.22	23.38	22.18	-2.54%	2,485,200	56,030,408	1.78
2026-09-02	23.01	22.80	23.44	22.40	-1.72%	2,439,200	55,867,328	1.74
2026-09-01	24.68	23.20	24.68	22.94	-4.92%	4,245,100	99,164,336	3.03
2026-08-31	24.25	24.40	24.44	22.82	-0.57%	5,839,200	138,252,112	4.17
2026-08-28	22.79	24.54	24.69	22.65	+8.25%	7,854,300	186,788,944	5.61
2026-08-27	22.41	22.67	22.72	22.12	+0.76%	3,306,200	74,155,240	2.36
2026-08-26	22.32	22.50	22.88	22.32	+1.21%	2,124,400	48,124,380	1.52

需要全历史数据与程序化访问？查看上海亚虹日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603159 获取全部历史日线。