亚通精工

sh603190 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）

15.38

涨跌幅

-3.03%

成交量

1,601,900 股

成交额

25,006,332 元

换手率

0.95%

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	15.84	15.38	15.94	15.38	-3.03%	1,601,900	25,006,332	0.95
2026-10-13	15.72	15.86	16.00	15.30	-0.44%	1,522,300	23,899,412	0.91
2026-10-12	16.03	15.93	16.22	15.83	-0.62%	1,729,700	27,693,360	1.03
2026-10-09	16.18	16.03	16.18	15.44	-0.50%	1,847,000	29,087,826	1.10
2026-10-08	16.29	16.11	16.50	16.03	-1.10%	1,596,400	25,967,896	0.95
2026-09-30	16.36	16.29	16.57	16.21	-0.55%	1,059,300	17,353,320	0.63
2026-09-29	16.15	16.38	16.40	16.02	+1.17%	1,496,300	24,345,594	0.89
2026-09-28	16.25	16.19	16.45	16.01	-0.37%	1,856,800	30,279,876	1.11
2026-09-24	16.29	16.25	16.45	16.23	-0.79%	1,264,500	20,660,748	0.75
2026-09-23	16.47	16.38	16.54	16.28	-0.36%	955,400	15,659,331	0.57
2026-09-22	16.17	16.44	16.53	16.01	+1.86%	1,723,400	28,184,364	1.03
2026-09-21	15.57	16.14	16.17	15.57	+2.61%	2,192,600	35,095,992	1.31
2026-09-18	15.74	15.73	15.83	15.61	+0.45%	1,349,200	21,219,568	0.80
2026-09-17	15.58	15.66	15.74	15.33	+0.97%	1,090,200	16,957,448	0.65
2026-09-16	15.31	15.51	15.60	15.15	+1.04%	959,300	14,818,990	0.57
2026-09-15	15.61	15.35	15.80	15.32	-2.35%	1,228,700	19,054,148	0.73
2026-09-14	15.45	15.72	15.89	15.45	+0.45%	1,241,100	19,552,394	0.74
2026-09-11	16.00	15.65	16.15	15.40	-2.86%	1,913,900	29,982,240	1.14
2026-09-10	16.37	16.11	16.40	16.05	-1.59%	1,304,300	21,082,662	0.78
2026-09-09	16.59	16.37	16.66	16.33	-1.62%	1,268,100	20,874,686	0.75
2026-09-08	16.50	16.64	16.84	16.45	-0.24%	1,626,400	27,050,988	0.97
2026-09-07	16.62	16.68	16.68	16.40	+0.42%	1,413,800	23,333,730	0.84
2026-09-04	16.63	16.61	17.20	16.53	+0.12%	1,739,000	29,223,612	1.04
2026-09-03	16.75	16.59	17.05	16.55	-1.13%	1,216,400	20,362,860	0.72
2026-09-02	16.90	16.78	16.92	16.50	-1.47%	1,798,000	30,065,756	1.07
2026-09-01	16.97	17.03	17.21	16.81	+0.29%	3,139,100	53,454,588	1.87
2026-08-31	16.15	16.98	17.04	16.13	+5.40%	4,983,200	83,333,064	2.97
2026-08-28	16.71	16.11	16.81	16.09	-3.19%	3,648,100	59,483,324	2.17
2026-08-27	16.70	16.64	16.70	16.42	-0.24%	1,841,700	30,492,504	1.10
2026-08-26	16.75	16.68	16.91	16.56	-0.36%	1,559,000	26,072,124	0.93

需要全历史数据与程序化访问？查看亚通精工日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603190 获取全部历史日线。