XD皖天然
sh603689 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）
7.87
涨跌幅
+0.51%
成交量
3,604,300 股
成交额
28,366,632 元
换手率
0.69%
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 | 7.82 | 7.87 | 7.93 | 7.81 | +0.51% | 3,604,300 | 28,366,632 | 0.69 |
| 2026-10-13 | 7.78 | 7.83 | 7.85 | 7.72 | +0.38% | 3,239,100 | 25,221,920 | 0.62 |
| 2026-10-12 | 7.85 | 7.80 | 7.88 | 7.76 | -0.64% | 4,397,400 | 34,379,948 | 0.84 |
| 2026-10-09 | 7.85 | 7.85 | 7.89 | 7.81 | +0.00% | 5,188,600 | 40,724,744 | 0.99 |
| 2026-10-08 | 7.72 | 7.85 | 7.87 | 7.72 | +1.68% | 6,557,300 | 51,346,232 | 1.25 |
| 2026-09-30 | 7.66 | 7.72 | 7.73 | 7.62 | +0.65% | 3,171,600 | 24,429,796 | 0.61 |
| 2026-09-29 | 7.55 | 7.67 | 7.67 | 7.54 | +1.32% | 2,962,000 | 22,612,038 | 0.57 |
| 2026-09-28 | 7.59 | 7.57 | 7.60 | 7.54 | -0.13% | 2,126,500 | 16,084,605 | 0.41 |
| 2026-09-24 | 7.58 | 7.58 | 7.64 | 7.55 | -0.13% | 2,075,300 | 15,750,997 | 0.40 |
| 2026-09-23 | 7.67 | 7.59 | 7.69 | 7.58 | -1.30% | 2,432,500 | 18,523,236 | 0.46 |
| 2026-09-22 | 7.74 | 7.69 | 7.74 | 7.63 | -0.13% | 2,235,800 | 17,144,844 | 0.43 |
| 2026-09-21 | 7.60 | 7.70 | 7.73 | 7.57 | +1.05% | 3,653,600 | 28,018,494 | 0.70 |
| 2026-09-18 | 7.68 | 7.62 | 7.70 | 7.61 | -0.91% | 3,016,100 | 23,081,356 | 0.58 |
| 2026-09-17 | 7.63 | 7.69 | 7.72 | 7.56 | +0.39% | 2,716,700 | 20,733,460 | 0.52 |
| 2026-09-16 | 7.60 | 7.66 | 7.72 | 7.57 | +0.39% | 3,435,100 | 26,227,464 | 0.66 |
| 2026-09-15 | 7.67 | 7.63 | 7.72 | 7.58 | -0.78% | 4,443,700 | 33,962,776 | 0.85 |
| 2026-09-14 | 7.73 | 7.69 | 7.81 | 7.68 | -0.52% | 3,718,400 | 28,783,374 | 0.71 |
| 2026-09-11 | 7.88 | 7.73 | 7.89 | 7.70 | -1.78% | 5,182,600 | 40,287,576 | 0.99 |
| 2026-09-10 | 7.98 | 7.87 | 8.03 | 7.85 | -0.63% | 5,891,500 | 46,807,340 | 1.13 |
| 2026-09-09 | 7.87 | 7.92 | 7.99 | 7.86 | +0.38% | 5,006,300 | 39,646,984 | 0.96 |
| 2026-09-08 | 7.72 | 7.89 | 7.89 | 7.72 | +2.20% | 4,562,500 | 35,750,144 | 0.87 |
| 2026-09-07 | 7.74 | 7.72 | 7.77 | 7.68 | -0.39% | 2,899,800 | 22,398,628 | 0.55 |
| 2026-09-04 | 7.76 | 7.75 | 7.81 | 7.70 | -0.26% | 5,015,900 | 38,951,388 | 0.96 |
| 2026-09-03 | 7.81 | 7.77 | 7.90 | 7.75 | -1.02% | 5,264,200 | 41,130,704 | 1.01 |
| 2026-09-02 | 7.83 | 7.85 | 7.91 | 7.78 | +0.38% | 5,860,100 | 46,071,164 | 1.12 |
| 2026-09-01 | 7.77 | 7.82 | 7.86 | 7.75 | +0.90% | 5,338,800 | 41,722,848 | 1.02 |
| 2026-08-31 | 7.70 | 7.75 | 7.83 | 7.70 | +0.13% | 4,360,700 | 33,888,256 | 0.83 |
| 2026-08-28 | 7.61 | 7.74 | 7.77 | 7.58 | +1.84% | 5,293,300 | 40,747,184 | 1.01 |
| 2026-08-27 | 7.69 | 7.60 | 7.69 | 7.55 | -0.91% | 4,099,100 | 31,157,380 | 0.78 |
| 2026-08-26 | 7.61 | 7.67 | 7.69 | 7.58 | +0.79% | 3,428,200 | 26,183,662 | 0.65 |
需要全历史数据与程序化访问？
查看 XD皖天然 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=sh603689 获取全部历史日线。