亚邦股份
sh603188 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）
5.15
涨跌幅
-5.68%
成交量
135,051,000 股
成交额
754,591,488 元
换手率
23.69%
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 | 6.01 | 5.15 | 6.01 | 5.15 | -5.68% | 135,051,000 | 754,591,488 | 23.69 |
| 2026-10-13 | 5.00 | 5.46 | 5.46 | 5.00 | +10.08% | 31,405,400 | 166,699,376 | 5.51 |
| 2026-10-12 | 5.12 | 4.96 | 5.13 | 4.90 | -2.17% | 41,458,800 | 206,638,512 | 7.27 |
| 2026-10-09 | 4.92 | 5.07 | 5.30 | 4.84 | +0.60% | 66,595,300 | 334,335,328 | 11.68 |
| 2026-10-08 | 5.44 | 5.04 | 5.60 | 4.98 | -6.67% | 92,146,500 | 479,741,216 | 16.16 |
| 2026-09-30 | 4.86 | 5.40 | 5.40 | 4.75 | +9.98% | 32,865,800 | 171,759,296 | 5.76 |
| 2026-09-29 | 4.48 | 4.91 | 4.91 | 4.40 | +10.09% | 24,771,200 | 118,209,352 | 4.34 |
| 2026-09-28 | 4.50 | 4.46 | 4.50 | 4.37 | -0.89% | 8,789,600 | 38,905,980 | 1.54 |
| 2026-09-24 | 4.53 | 4.50 | 4.59 | 4.47 | -0.88% | 8,092,500 | 36,623,256 | 1.42 |
| 2026-09-23 | 4.61 | 4.54 | 4.61 | 4.53 | -1.52% | 8,858,200 | 40,383,268 | 1.55 |
| 2026-09-22 | 4.60 | 4.61 | 4.66 | 4.52 | +0.22% | 10,443,000 | 47,873,444 | 1.83 |
| 2026-09-21 | 4.48 | 4.60 | 4.62 | 4.46 | +2.91% | 11,699,400 | 53,333,104 | 2.05 |
| 2026-09-18 | 4.51 | 4.47 | 4.54 | 4.45 | -0.67% | 9,434,900 | 42,410,176 | 1.65 |
| 2026-09-17 | 4.46 | 4.50 | 4.51 | 4.40 | +0.22% | 11,504,600 | 51,369,492 | 2.02 |
| 2026-09-16 | 4.44 | 4.49 | 4.52 | 4.32 | +1.58% | 12,948,600 | 57,844,472 | 2.27 |
| 2026-09-15 | 4.72 | 4.42 | 4.73 | 4.41 | -6.36% | 18,801,100 | 84,967,936 | 3.30 |
| 2026-09-14 | 4.61 | 4.72 | 5.04 | 4.61 | +3.06% | 24,430,800 | 116,166,576 | 4.28 |
| 2026-09-11 | 4.75 | 4.58 | 4.76 | 4.55 | -4.18% | 13,696,300 | 63,236,452 | 2.40 |
| 2026-09-10 | 4.91 | 4.78 | 4.91 | 4.75 | -2.45% | 13,155,100 | 63,164,576 | 2.31 |
| 2026-09-09 | 4.98 | 4.90 | 4.99 | 4.86 | -0.81% | 11,162,700 | 54,892,732 | 1.96 |
| 2026-09-08 | 4.95 | 4.94 | 4.98 | 4.87 | -0.40% | 11,791,700 | 58,218,212 | 2.07 |
| 2026-09-07 | 4.88 | 4.96 | 5.00 | 4.82 | +1.64% | 15,716,700 | 77,167,776 | 2.76 |
| 2026-09-04 | 4.88 | 4.88 | 5.01 | 4.85 | +0.00% | 16,521,100 | 81,399,168 | 2.90 |
| 2026-09-03 | 4.84 | 4.88 | 4.91 | 4.71 | +0.62% | 22,722,000 | 109,781,112 | 3.99 |
| 2026-09-02 | 5.00 | 4.85 | 5.18 | 4.83 | -4.34% | 27,825,500 | 136,826,000 | 4.88 |
| 2026-09-01 | 4.85 | 5.07 | 5.28 | 4.82 | +4.75% | 39,291,300 | 198,647,408 | 6.89 |
| 2026-08-31 | 4.87 | 4.84 | 5.00 | 4.75 | -4.54% | 35,894,200 | 173,385,200 | 6.30 |
| 2026-08-28 | 4.89 | 5.07 | 5.09 | 4.87 | +4.11% | 23,444,000 | 117,851,272 | 4.11 |
| 2026-08-27 | 4.80 | 4.87 | 4.90 | 4.80 | +1.04% | 17,524,100 | 85,213,240 | 3.07 |
| 2026-08-26 | 4.77 | 4.82 | 4.86 | 4.76 | +1.26% | 20,166,600 | 97,225,064 | 3.54 |
需要全历史数据与程序化访问？
查看 亚邦股份 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=sh603188 获取全部历史日线。