汇通控股

sh603409 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）

16.61

涨跌幅

-3.65%

成交量

1,936,800 股

成交额

32,603,846 元

换手率

3.59%

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	17.15	16.61	17.25	16.58	-3.65%	1,936,800	32,603,846	3.59
2026-10-13	17.25	17.24	17.30	16.70	-0.63%	1,852,400	31,515,660	3.44
2026-10-12	17.48	17.35	17.60	17.24	-0.69%	1,279,900	22,268,420	2.38
2026-10-09	17.46	17.47	17.62	16.76	-0.46%	2,456,100	42,207,240	4.56
2026-10-08	17.66	17.55	17.93	17.50	-1.68%	2,384,100	42,236,368	4.42
2026-09-30	17.67	17.85	18.27	17.61	+1.31%	2,802,500	50,115,168	5.20
2026-09-29	17.57	17.62	17.87	17.45	+0.28%	1,629,200	28,847,014	3.02
2026-09-28	18.10	17.57	18.10	17.45	-2.33%	1,284,400	22,647,932	2.38
2026-09-24	17.91	17.99	18.22	17.83	+0.56%	1,739,300	31,465,838	3.23
2026-09-23	18.00	17.89	18.10	17.77	-0.11%	1,627,900	29,192,072	3.02
2026-09-22	17.98	17.91	18.14	17.85	-0.39%	1,543,600	27,749,720	2.87
2026-09-21	17.75	17.98	18.06	17.71	+1.35%	1,243,500	22,288,272	2.31
2026-09-18	17.41	17.74	17.88	17.33	+1.90%	1,604,500	28,277,414	2.98
2026-09-17	17.10	17.41	17.44	17.05	+0.75%	1,041,200	18,022,192	1.93
2026-09-16	17.05	17.28	17.34	16.85	+1.17%	1,067,200	18,272,326	1.98
2026-09-15	17.49	17.08	17.49	17.08	-1.50%	1,017,200	17,576,290	1.89
2026-09-14	17.25	17.34	17.59	17.25	+0.29%	912,300	15,921,613	1.69
2026-09-11	17.70	17.29	17.70	17.13	-2.59%	1,538,000	26,675,876	2.85
2026-09-10	18.02	17.75	18.06	17.73	-2.04%	1,459,900	26,038,380	2.71
2026-09-09	18.35	18.12	18.37	18.04	-1.41%	1,236,700	22,466,420	2.30
2026-09-08	18.10	18.38	18.38	18.03	+1.27%	1,371,000	25,026,144	2.54
2026-09-07	18.26	18.15	18.26	18.00	+0.22%	1,136,500	20,631,170	2.11
2026-09-04	18.40	18.11	18.54	18.04	-1.36%	1,942,100	35,585,412	3.60
2026-09-03	18.60	18.36	18.80	18.25	-1.45%	1,826,300	33,681,500	3.39
2026-09-02	18.38	18.63	18.70	18.15	+0.92%	2,065,500	38,016,792	3.83
2026-09-01	18.52	18.46	18.60	18.37	+0.00%	1,984,600	36,635,544	3.68
2026-08-31	18.21	18.46	18.55	18.15	+0.71%	2,085,200	38,401,228	3.87
2026-08-28	18.10	18.33	18.74	18.00	+1.27%	3,125,400	57,435,176	5.80
2026-08-27	18.08	18.10	18.35	18.04	-0.55%	1,934,600	35,128,220	3.59
2026-08-26	18.09	18.20	18.50	17.80	-0.05%	2,507,100	45,332,624	4.65

需要全历史数据与程序化访问？查看汇通控股日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603409 获取全部历史日线。