咸亨国际

sh605056 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）

12.21

涨跌幅

-4.08%

成交量

4,769,900 股

成交额

59,097,364 元

换手率

1.18%

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	12.69	12.21	12.72	12.20	-4.08%	4,769,900	59,097,364	1.18
2026-10-13	12.75	12.73	12.85	12.23	-0.93%	5,595,200	70,491,528	1.39
2026-10-12	13.11	12.85	13.22	12.82	-1.98%	4,200,100	54,507,864	1.04
2026-10-09	13.30	13.11	13.31	12.64	-1.06%	6,858,500	88,631,328	1.70
2026-10-08	13.41	13.25	13.70	13.19	-1.71%	5,108,900	68,269,736	1.27
2026-09-30	13.95	13.48	13.95	13.32	-1.82%	4,394,400	59,561,828	1.09
2026-09-29	13.30	13.73	13.81	13.25	+1.78%	5,625,600	76,649,032	1.39
2026-09-28	14.01	13.49	14.19	13.36	-3.71%	7,653,900	103,988,960	1.90
2026-09-24	13.98	14.01	14.43	13.88	+0.07%	9,120,100	128,668,352	2.26
2026-09-23	14.35	14.00	14.40	13.91	-2.03%	11,642,300	164,111,872	2.89
2026-09-22	13.91	14.29	15.20	13.91	+3.40%	18,301,900	266,224,032	4.54
2026-09-21	13.42	13.82	13.85	13.38	+2.52%	6,202,200	84,779,408	1.54
2026-09-18	13.40	13.48	13.81	13.32	+0.67%	7,121,100	95,928,992	1.77
2026-09-17	12.94	13.39	13.44	12.71	+3.40%	6,978,000	91,325,088	1.73
2026-09-16	12.82	12.95	12.95	12.61	+1.57%	4,098,300	52,616,864	1.02
2026-09-15	12.98	12.75	13.00	12.71	-1.62%	3,351,200	42,982,200	0.83
2026-09-14	13.03	12.96	13.04	12.84	-0.54%	3,305,900	42,808,748	0.82
2026-09-11	13.28	13.03	13.28	12.76	-1.88%	4,389,500	56,882,592	1.09
2026-09-10	13.60	13.28	13.70	13.23	-3.28%	5,104,600	68,124,352	1.27
2026-09-09	13.79	13.73	14.02	13.69	-0.79%	3,781,500	52,252,616	0.94
2026-09-08	14.02	13.84	14.45	13.76	-0.50%	5,483,000	76,979,392	1.36
2026-09-07	13.65	13.91	13.97	13.65	+1.68%	4,217,300	58,544,424	1.05
2026-09-04	13.88	13.68	14.11	13.60	-1.44%	4,199,100	58,270,720	1.04
2026-09-03	13.87	13.88	14.01	13.75	+0.73%	3,153,200	43,810,452	0.78
2026-09-02	13.83	13.78	13.89	13.60	-0.93%	3,578,800	49,208,272	0.89
2026-09-01	14.06	13.91	14.06	13.88	-0.86%	3,860,000	53,846,128	0.96
2026-08-31	13.90	14.03	14.05	13.82	+0.65%	3,957,700	55,127,400	0.98
2026-08-28	14.11	13.94	14.22	13.94	-1.20%	3,308,700	46,518,748	0.82
2026-08-27	14.23	14.11	14.23	13.97	-0.07%	3,381,700	47,572,352	0.84
2026-08-26	14.15	14.12	14.29	14.03	+0.14%	3,764,000	53,290,768	0.93

需要全历史数据与程序化访问？查看咸亨国际日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605056 获取全部历史日线。