汇通集团
sh603176 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）
5.24
涨跌幅
-4.20%
成交量
4,962,700 股
成交额
26,428,344 元
换手率
1.07%
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 | 5.47 | 5.24 | 5.54 | 5.20 | -4.20% | 4,962,700 | 26,428,344 | 1.07 |
| 2026-10-13 | 5.30 | 5.47 | 5.54 | 5.19 | +3.21% | 5,029,300 | 27,154,944 | 1.09 |
| 2026-10-12 | 5.37 | 5.30 | 5.41 | 5.27 | -1.30% | 3,657,500 | 19,484,106 | 0.79 |
| 2026-10-09 | 5.28 | 5.37 | 5.40 | 5.18 | +2.09% | 5,013,900 | 26,508,394 | 1.09 |
| 2026-10-08 | 5.25 | 5.26 | 5.37 | 5.20 | +0.38% | 3,993,900 | 21,109,040 | 0.86 |
| 2026-09-30 | 5.30 | 5.24 | 5.30 | 5.17 | -0.76% | 2,409,700 | 12,586,293 | 0.52 |
| 2026-09-29 | 5.16 | 5.28 | 5.31 | 5.13 | +2.13% | 4,585,400 | 24,125,548 | 0.99 |
| 2026-09-28 | 5.29 | 5.17 | 5.29 | 5.10 | -2.27% | 6,100,600 | 31,542,374 | 1.32 |
| 2026-09-24 | 5.30 | 5.29 | 5.35 | 5.24 | -0.19% | 2,243,800 | 11,904,921 | 0.49 |
| 2026-09-23 | 5.28 | 5.30 | 5.36 | 5.23 | +0.19% | 2,267,000 | 12,021,197 | 0.49 |
| 2026-09-22 | 5.39 | 5.29 | 5.39 | 5.26 | -0.94% | 2,770,800 | 14,688,608 | 0.60 |
| 2026-09-21 | 5.15 | 5.34 | 5.38 | 5.15 | +2.89% | 4,552,600 | 24,224,740 | 0.99 |
| 2026-09-18 | 5.32 | 5.19 | 5.35 | 5.17 | -1.52% | 2,671,700 | 13,982,431 | 0.58 |
| 2026-09-17 | 5.21 | 5.27 | 5.32 | 5.09 | +1.15% | 3,504,600 | 18,205,292 | 0.76 |
| 2026-09-16 | 5.13 | 5.21 | 5.25 | 5.05 | +2.36% | 3,829,500 | 19,851,728 | 0.83 |
| 2026-09-15 | 5.27 | 5.09 | 5.35 | 5.07 | -4.32% | 4,307,000 | 22,252,964 | 0.93 |
| 2026-09-14 | 5.26 | 5.32 | 5.41 | 5.24 | +1.14% | 4,126,800 | 21,966,526 | 0.89 |
| 2026-09-11 | 5.32 | 5.26 | 5.34 | 5.15 | -1.68% | 5,174,200 | 27,145,036 | 1.12 |
| 2026-09-10 | 5.54 | 5.35 | 5.54 | 5.33 | -2.01% | 3,482,500 | 18,788,186 | 0.75 |
| 2026-09-09 | 5.50 | 5.46 | 5.55 | 5.44 | -0.73% | 2,875,600 | 15,747,840 | 0.62 |
| 2026-09-08 | 5.41 | 5.50 | 5.53 | 5.41 | +1.10% | 4,606,100 | 25,231,174 | 1.00 |
| 2026-09-07 | 5.44 | 5.44 | 5.59 | 5.43 | -0.91% | 4,027,500 | 22,019,356 | 0.87 |
| 2026-09-04 | 5.47 | 5.49 | 5.54 | 5.40 | +0.92% | 5,896,800 | 32,263,434 | 1.28 |
| 2026-09-03 | 5.51 | 5.44 | 5.60 | 5.42 | -1.45% | 4,854,700 | 26,666,796 | 1.05 |
| 2026-09-02 | 5.50 | 5.52 | 5.54 | 5.37 | +1.85% | 6,209,000 | 33,936,584 | 1.34 |
| 2026-09-01 | 5.38 | 5.42 | 5.53 | 5.37 | +0.18% | 5,665,400 | 30,812,908 | 1.23 |
| 2026-08-31 | 5.42 | 5.41 | 5.45 | 5.36 | -0.18% | 5,182,400 | 28,028,972 | 1.12 |
| 2026-08-28 | 5.31 | 5.42 | 5.45 | 5.25 | +3.04% | 7,501,100 | 40,365,676 | 1.62 |
| 2026-08-27 | 5.41 | 5.26 | 5.43 | 5.21 | -0.94% | 9,953,600 | 53,056,632 | 2.16 |
| 2026-08-26 | 5.13 | 5.31 | 5.49 | 5.07 | +3.31% | 8,537,300 | 45,354,148 | 1.85 |
需要全历史数据与程序化访问？
查看 汇通集团 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=sh603176 获取全部历史日线。