利通电子
sh603629 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）
89.66
涨跌幅
-2.00%
成交量
15,252,500 股
成交额
1,399,097,472 元
换手率
4.23%
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 | 91.53 | 89.66 | 94.38 | 89.56 | -2.00% | 15,252,500 | 1,399,097,472 | 4.23 |
| 2026-10-13 | 86.28 | 91.49 | 93.00 | 84.31 | +3.37% | 19,806,200 | 1,771,186,304 | 5.49 |
| 2026-10-12 | 94.00 | 88.51 | 94.00 | 88.49 | -6.42% | 13,809,400 | 1,253,240,960 | 3.83 |
| 2026-10-09 | 93.50 | 94.58 | 95.00 | 89.58 | +1.00% | 19,662,100 | 1,811,519,744 | 5.45 |
| 2026-10-08 | 95.96 | 93.64 | 98.59 | 92.75 | -2.42% | 13,541,600 | 1,290,663,040 | 3.75 |
| 2026-09-30 | 99.19 | 95.96 | 99.68 | 95.50 | -2.24% | 11,999,500 | 1,163,311,104 | 3.33 |
| 2026-09-29 | 97.13 | 98.16 | 99.38 | 97.11 | -0.62% | 11,050,300 | 1,086,689,024 | 3.06 |
| 2026-09-28 | 105.00 | 98.77 | 105.20 | 98.75 | -6.72% | 16,682,800 | 1,681,620,480 | 4.62 |
| 2026-09-24 | 110.01 | 105.89 | 110.30 | 105.80 | -5.09% | 18,899,400 | 2,029,924,352 | 5.24 |
| 2026-09-23 | 114.00 | 111.57 | 114.54 | 111.50 | -3.79% | 22,641,400 | 2,546,939,904 | 6.28 |
| 2026-09-22 | 112.86 | 115.96 | 118.00 | 111.19 | +4.00% | 37,928,600 | 4,332,756,992 | 10.51 |
| 2026-09-21 | 112.51 | 111.50 | 113.36 | 111.02 | -1.85% | 20,304,600 | 2,273,809,408 | 5.63 |
| 2026-09-18 | 116.00 | 113.60 | 116.00 | 109.87 | -0.22% | 30,767,900 | 3,459,245,568 | 8.53 |
| 2026-09-17 | 112.00 | 113.85 | 118.33 | 111.26 | +3.90% | 37,911,500 | 4,329,733,120 | 10.51 |
| 2026-09-16 | 108.26 | 109.58 | 110.00 | 105.60 | +1.28% | 25,840,400 | 2,793,531,136 | 7.16 |
| 2026-09-15 | 106.78 | 108.20 | 109.90 | 105.66 | +1.35% | 22,850,000 | 2,479,506,944 | 6.33 |
| 2026-09-14 | 103.50 | 106.76 | 109.37 | 103.50 | +1.41% | 22,296,700 | 2,392,764,416 | 6.18 |
| 2026-09-11 | 103.19 | 105.28 | 106.40 | 101.69 | -1.03% | 20,860,400 | 2,168,694,528 | 5.78 |
| 2026-09-10 | 106.00 | 106.38 | 107.70 | 104.75 | -2.64% | 20,606,900 | 2,184,377,856 | 5.71 |
| 2026-09-09 | 112.50 | 109.26 | 113.88 | 107.82 | +0.25% | 22,725,100 | 2,511,753,984 | 6.30 |
| 2026-09-08 | 112.00 | 108.99 | 115.50 | 108.04 | -2.15% | 27,680,000 | 3,085,117,696 | 7.67 |
| 2026-09-07 | 110.40 | 111.38 | 112.90 | 107.80 | +2.80% | 25,380,900 | 2,813,850,880 | 7.04 |
| 2026-09-04 | 114.00 | 108.35 | 114.60 | 107.00 | -2.92% | 22,587,500 | 2,503,881,216 | 6.26 |
| 2026-09-03 | 115.00 | 111.61 | 115.50 | 110.51 | -2.96% | 22,775,700 | 2,560,798,464 | 6.31 |
| 2026-09-02 | 109.50 | 115.01 | 118.06 | 109.50 | +1.26% | 28,698,900 | 3,257,336,832 | 7.96 |
| 2026-09-01 | 121.00 | 113.58 | 121.00 | 113.18 | -7.02% | 29,141,900 | 3,386,390,016 | 8.08 |
| 2026-08-31 | 114.38 | 122.16 | 123.00 | 114.28 | +1.84% | 35,013,200 | 4,131,057,920 | 9.71 |
| 2026-08-28 | 124.00 | 119.95 | 125.19 | 119.62 | -4.21% | 35,256,700 | 4,311,107,584 | 9.77 |
| 2026-08-27 | 119.99 | 125.22 | 125.37 | 117.10 | +6.51% | 39,527,100 | 4,822,380,032 | 10.96 |
| 2026-08-26 | 120.29 | 117.57 | 121.66 | 116.02 | -1.45% | 25,214,800 | 2,988,548,352 | 6.99 |
需要全历史数据与程序化访问？
查看 利通电子 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=sh603629 获取全部历史日线。