澳弘电子
sh605058 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）
64.08
涨跌幅
+6.11%
成交量
23,765,100 股
成交额
1,536,512,384 元
换手率
16.63%
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 | 62.62 | 64.08 | 66.43 | 61.50 | +6.11% | 23,765,100 | 1,536,512,384 | 16.63 |
| 2026-10-13 | 55.28 | 60.39 | 60.39 | 54.01 | +10.00% | 18,506,200 | 1,071,439,232 | 12.95 |
| 2026-10-12 | 49.98 | 54.90 | 58.00 | 48.61 | +2.91% | 20,722,400 | 1,114,419,968 | 14.50 |
| 2026-10-09 | 48.01 | 53.35 | 53.35 | 47.12 | +10.00% | 21,189,100 | 1,066,564,800 | 14.82 |
| 2026-10-08 | 52.57 | 48.50 | 52.89 | 48.28 | -9.58% | 18,542,100 | 919,139,648 | 12.97 |
| 2026-09-30 | 59.60 | 53.64 | 60.00 | 53.64 | -10.00% | 13,276,500 | 731,314,176 | 9.29 |
| 2026-09-29 | 51.01 | 59.60 | 59.60 | 51.01 | +10.00% | 22,006,500 | 1,236,139,136 | 15.40 |
| 2026-09-28 | 60.25 | 54.18 | 60.25 | 54.18 | -10.00% | 5,438,600 | 307,954,080 | 3.81 |
| 2026-09-24 | 58.00 | 60.20 | 60.45 | 56.70 | +2.73% | 22,288,300 | 1,319,514,240 | 15.59 |
| 2026-09-23 | 52.63 | 58.60 | 58.60 | 52.47 | +10.01% | 21,897,800 | 1,243,558,912 | 15.32 |
| 2026-09-22 | 48.50 | 53.27 | 53.27 | 47.70 | +9.99% | 25,593,900 | 1,302,590,720 | 17.91 |
| 2026-09-21 | 48.00 | 48.43 | 49.99 | 45.00 | +2.17% | 25,503,100 | 1,205,492,992 | 17.84 |
| 2026-09-18 | 49.00 | 47.40 | 50.62 | 46.68 | -2.79% | 26,156,300 | 1,267,180,160 | 18.30 |
| 2026-09-17 | 47.00 | 48.76 | 48.76 | 45.00 | +9.99% | 22,597,400 | 1,080,766,720 | 15.81 |
| 2026-09-16 | 40.50 | 44.33 | 44.33 | 40.16 | +10.00% | 10,862,500 | 462,543,456 | 7.60 |
| 2026-09-15 | 36.30 | 40.30 | 40.30 | 36.30 | +9.99% | 18,697,800 | 745,090,944 | 13.08 |
| 2026-09-14 | 32.68 | 36.64 | 36.64 | 31.82 | +10.00% | 16,017,400 | 555,040,256 | 11.21 |
| 2026-09-11 | 30.00 | 33.31 | 33.31 | 29.80 | +10.01% | 9,732,200 | 314,312,192 | 6.81 |
| 2026-09-10 | 29.50 | 30.28 | 30.39 | 29.03 | +2.16% | 4,993,400 | 149,744,752 | 3.49 |
| 2026-09-09 | 28.85 | 29.64 | 30.10 | 28.77 | +3.17% | 3,519,800 | 104,246,280 | 2.46 |
| 2026-09-08 | 28.39 | 28.73 | 29.20 | 28.39 | +0.67% | 2,363,500 | 68,264,632 | 1.65 |
| 2026-09-07 | 27.53 | 28.54 | 28.65 | 27.53 | +3.90% | 2,349,400 | 66,510,332 | 1.64 |
| 2026-09-04 | 28.01 | 27.47 | 28.50 | 27.30 | -1.65% | 1,590,000 | 44,388,984 | 1.11 |
| 2026-09-03 | 27.88 | 27.93 | 28.16 | 27.37 | +1.16% | 1,579,500 | 43,977,244 | 1.11 |
| 2026-09-02 | 27.41 | 27.61 | 27.78 | 27.19 | -0.29% | 1,533,800 | 42,167,972 | 1.07 |
| 2026-09-01 | 28.25 | 27.69 | 28.39 | 27.53 | -2.53% | 2,250,100 | 62,507,656 | 1.57 |
| 2026-08-31 | 27.23 | 28.41 | 28.44 | 27.03 | +3.99% | 2,276,400 | 63,850,060 | 1.59 |
| 2026-08-28 | 27.53 | 27.32 | 27.97 | 27.00 | -1.01% | 2,721,600 | 74,827,088 | 1.90 |
| 2026-08-27 | 26.84 | 27.60 | 27.97 | 26.84 | +2.41% | 2,156,000 | 59,260,728 | 1.51 |
| 2026-08-26 | 26.97 | 26.95 | 27.27 | 26.35 | +0.26% | 1,520,000 | 40,813,936 | 1.06 |
需要全历史数据与程序化访问？
查看 澳弘电子 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=sh605058 获取全部历史日线。