亚翔集成
sh603929 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）
127.14
涨跌幅
-5.30%
成交量
3,261,400 股
成交额
422,928,864 元
换手率
1.53%
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 | 134.25 | 127.14 | 134.28 | 126.60 | -5.30% | 3,261,400 | 422,928,864 | 1.53 |
| 2026-10-13 | 132.65 | 134.25 | 137.86 | 128.88 | -2.36% | 3,519,800 | 470,446,400 | 1.65 |
| 2026-10-12 | 131.00 | 137.50 | 142.34 | 129.40 | +3.77% | 5,016,200 | 690,281,344 | 2.35 |
| 2026-10-09 | 135.93 | 132.50 | 136.50 | 126.01 | -3.85% | 3,950,500 | 516,015,392 | 1.85 |
| 2026-10-08 | 139.74 | 137.80 | 145.23 | 136.53 | -1.19% | 2,427,600 | 342,509,376 | 1.14 |
| 2026-09-30 | 143.07 | 139.46 | 144.00 | 138.60 | -2.31% | 1,715,100 | 240,656,096 | 0.80 |
| 2026-09-29 | 143.20 | 142.76 | 144.40 | 141.18 | -0.62% | 2,025,000 | 288,975,072 | 0.95 |
| 2026-09-28 | 154.17 | 143.65 | 154.17 | 142.90 | -6.84% | 3,157,900 | 461,603,168 | 1.48 |
| 2026-09-24 | 157.75 | 154.20 | 158.73 | 154.15 | -2.85% | 2,230,800 | 347,523,584 | 1.05 |
| 2026-09-23 | 161.04 | 158.73 | 161.49 | 158.10 | -0.71% | 2,259,600 | 359,869,504 | 1.06 |
| 2026-09-22 | 163.00 | 159.87 | 165.48 | 159.09 | +0.25% | 4,626,800 | 752,441,856 | 2.17 |
| 2026-09-21 | 164.80 | 159.47 | 165.50 | 159.11 | -2.57% | 3,860,600 | 623,799,488 | 1.81 |
| 2026-09-18 | 162.06 | 163.68 | 164.58 | 158.30 | +3.21% | 4,341,200 | 704,394,112 | 2.03 |
| 2026-09-17 | 158.30 | 158.59 | 164.10 | 158.30 | -0.88% | 3,218,700 | 517,176,512 | 1.51 |
| 2026-09-16 | 153.60 | 159.99 | 161.19 | 151.88 | +4.77% | 4,376,200 | 691,593,216 | 2.05 |
| 2026-09-15 | 150.00 | 152.71 | 156.96 | 149.50 | +0.33% | 2,767,900 | 424,105,472 | 1.30 |
| 2026-09-14 | 152.00 | 152.21 | 154.19 | 148.50 | -1.60% | 2,522,700 | 383,018,560 | 1.18 |
| 2026-09-11 | 158.55 | 154.69 | 158.70 | 150.17 | -3.32% | 3,796,800 | 586,218,624 | 1.78 |
| 2026-09-10 | 158.52 | 160.00 | 161.89 | 157.20 | +0.22% | 2,489,100 | 398,523,968 | 1.17 |
| 2026-09-09 | 158.39 | 159.65 | 165.59 | 158.20 | +0.80% | 4,862,300 | 787,593,536 | 2.28 |
| 2026-09-08 | 155.48 | 158.39 | 161.60 | 152.68 | +1.53% | 4,673,300 | 736,865,152 | 2.19 |
| 2026-09-07 | 152.17 | 156.00 | 157.50 | 151.17 | +3.82% | 3,870,900 | 598,935,168 | 1.81 |
| 2026-09-04 | 156.20 | 150.26 | 157.76 | 149.00 | -3.06% | 3,109,900 | 476,372,576 | 1.46 |
| 2026-09-03 | 158.00 | 155.00 | 159.02 | 153.37 | -0.64% | 2,406,700 | 374,826,944 | 1.13 |
| 2026-09-02 | 155.32 | 156.00 | 157.00 | 153.87 | -0.91% | 3,036,900 | 472,087,584 | 1.42 |
| 2026-09-01 | 165.33 | 157.43 | 165.76 | 156.07 | -4.77% | 4,243,300 | 673,760,704 | 1.99 |
| 2026-08-31 | 159.00 | 165.31 | 165.75 | 158.90 | +0.38% | 3,817,000 | 618,038,592 | 1.79 |
| 2026-08-28 | 166.41 | 164.68 | 171.97 | 164.48 | -2.01% | 4,663,100 | 780,849,344 | 2.19 |
| 2026-08-27 | 163.00 | 168.06 | 168.94 | 159.60 | +3.75% | 5,235,100 | 866,576,832 | 2.45 |
| 2026-08-26 | 162.00 | 161.98 | 163.76 | 158.70 | +0.66% | 3,807,800 | 615,621,696 | 1.78 |
需要全历史数据与程序化访问？
查看 亚翔集成 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=sh603929 获取全部历史日线。