聚合顺
sh605166 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）
8.12
涨跌幅
-1.58%
成交量
2,661,900 股
成交额
21,840,256 元
换手率
0.85%
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 | 8.22 | 8.12 | 8.35 | 8.12 | -1.58% | 2,661,900 | 21,840,256 | 0.85 |
| 2026-10-13 | 8.17 | 8.25 | 8.32 | 8.02 | -0.48% | 4,236,100 | 34,552,872 | 1.35 |
| 2026-10-12 | 8.40 | 8.29 | 8.44 | 8.22 | -1.78% | 3,360,900 | 27,861,068 | 1.07 |
| 2026-10-09 | 8.43 | 8.44 | 8.46 | 8.15 | +0.60% | 4,296,600 | 35,712,868 | 1.37 |
| 2026-10-08 | 8.45 | 8.39 | 8.57 | 8.36 | -0.36% | 3,487,400 | 29,417,560 | 1.11 |
| 2026-09-30 | 8.49 | 8.42 | 8.58 | 8.40 | -0.36% | 3,134,700 | 26,568,356 | 1.00 |
| 2026-09-29 | 8.52 | 8.45 | 8.54 | 8.42 | +0.00% | 2,416,600 | 20,474,994 | 0.77 |
| 2026-09-28 | 8.70 | 8.45 | 8.80 | 8.42 | -2.87% | 4,607,300 | 39,222,756 | 1.46 |
| 2026-09-24 | 8.79 | 8.70 | 8.86 | 8.68 | -1.14% | 3,178,400 | 27,809,998 | 1.01 |
| 2026-09-23 | 8.72 | 8.80 | 8.87 | 8.61 | +1.03% | 3,251,100 | 28,404,778 | 1.03 |
| 2026-09-22 | 8.75 | 8.71 | 8.80 | 8.63 | -0.11% | 3,598,800 | 31,359,700 | 1.14 |
| 2026-09-21 | 8.25 | 8.72 | 8.81 | 8.25 | +5.44% | 7,764,800 | 66,936,352 | 2.47 |
| 2026-09-18 | 8.20 | 8.27 | 8.32 | 8.20 | +1.22% | 3,149,600 | 26,063,408 | 1.00 |
| 2026-09-17 | 8.22 | 8.17 | 8.29 | 8.09 | -1.09% | 3,638,100 | 29,696,404 | 1.16 |
| 2026-09-16 | 8.21 | 8.26 | 8.30 | 8.12 | +0.73% | 2,239,400 | 18,445,408 | 0.71 |
| 2026-09-15 | 8.29 | 8.20 | 8.35 | 8.18 | -1.56% | 3,098,200 | 25,544,336 | 0.98 |
| 2026-09-14 | 8.38 | 8.33 | 8.43 | 8.29 | -0.12% | 3,415,600 | 28,533,166 | 1.09 |
| 2026-09-11 | 8.52 | 8.34 | 8.55 | 8.26 | -2.91% | 4,802,500 | 40,118,884 | 1.53 |
| 2026-09-10 | 8.74 | 8.59 | 8.97 | 8.56 | -1.94% | 5,622,100 | 48,997,624 | 1.79 |
| 2026-09-09 | 8.74 | 8.76 | 8.87 | 8.71 | +0.11% | 3,088,300 | 27,099,158 | 0.98 |
| 2026-09-08 | 8.62 | 8.75 | 8.81 | 8.59 | +1.74% | 4,383,200 | 38,248,828 | 1.39 |
| 2026-09-07 | 8.66 | 8.60 | 8.86 | 8.53 | -1.94% | 7,128,300 | 61,662,792 | 2.26 |
| 2026-09-04 | 8.86 | 8.77 | 8.97 | 8.73 | -0.45% | 3,943,400 | 34,933,732 | 1.25 |
| 2026-09-03 | 9.07 | 8.81 | 9.07 | 8.81 | -2.11% | 4,163,700 | 37,052,636 | 1.32 |
| 2026-09-02 | 8.96 | 9.00 | 9.10 | 8.68 | -0.22% | 8,430,900 | 75,083,680 | 2.68 |
| 2026-09-01 | 8.61 | 9.02 | 9.08 | 8.54 | +4.76% | 9,756,900 | 86,731,216 | 3.10 |
| 2026-08-31 | 8.44 | 8.61 | 8.65 | 8.40 | +1.77% | 4,347,800 | 37,136,412 | 1.38 |
| 2026-08-28 | 8.42 | 8.46 | 8.50 | 8.34 | +0.95% | 4,777,900 | 40,296,200 | 1.52 |
| 2026-08-27 | 8.36 | 8.38 | 8.43 | 8.32 | -0.12% | 2,999,500 | 25,131,584 | 0.95 |
| 2026-08-26 | 8.30 | 8.39 | 8.48 | 8.28 | +0.84% | 3,962,400 | 33,205,038 | 1.26 |
需要全历史数据与程序化访问？
查看 聚合顺 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=sh605166 获取全部历史日线。