三人行
sh605168 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）
47.39
涨跌幅
-4.05%
成交量
4,179,000 股
成交额
202,684,352 元
换手率
1.98%
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 | 48.80 | 47.39 | 49.49 | 47.39 | -4.05% | 4,179,000 | 202,684,352 | 1.98 |
| 2026-10-13 | 48.50 | 49.39 | 50.60 | 47.03 | +0.37% | 4,378,800 | 213,329,248 | 2.08 |
| 2026-10-12 | 51.33 | 49.21 | 51.60 | 49.17 | -5.55% | 8,456,100 | 422,722,336 | 4.01 |
| 2026-10-09 | 48.00 | 52.10 | 52.10 | 46.31 | +10.01% | 8,638,200 | 432,550,944 | 4.10 |
| 2026-10-08 | 50.01 | 47.36 | 51.00 | 46.88 | -5.34% | 4,464,100 | 215,701,408 | 2.12 |
| 2026-09-30 | 50.01 | 50.03 | 51.00 | 48.94 | +0.32% | 3,721,900 | 185,926,368 | 1.77 |
| 2026-09-29 | 50.95 | 49.87 | 51.42 | 49.72 | -0.74% | 3,660,200 | 184,650,208 | 1.74 |
| 2026-09-28 | 52.90 | 50.24 | 53.34 | 49.97 | -5.33% | 4,690,400 | 238,801,568 | 2.22 |
| 2026-09-24 | 53.75 | 53.07 | 55.90 | 53.03 | -1.23% | 5,740,900 | 310,985,696 | 2.72 |
| 2026-09-23 | 56.43 | 53.73 | 57.20 | 53.65 | -4.36% | 6,180,800 | 340,286,176 | 2.93 |
| 2026-09-22 | 53.25 | 56.18 | 56.99 | 53.24 | +5.92% | 9,899,300 | 548,247,680 | 4.70 |
| 2026-09-21 | 53.16 | 53.04 | 53.68 | 52.00 | -0.19% | 7,584,900 | 401,872,000 | 3.60 |
| 2026-09-18 | 51.99 | 53.14 | 53.49 | 50.94 | +2.86% | 7,066,400 | 370,257,728 | 3.35 |
| 2026-09-17 | 50.69 | 51.66 | 52.93 | 50.39 | +1.45% | 6,800,200 | 352,194,144 | 3.23 |
| 2026-09-16 | 50.75 | 50.92 | 52.00 | 49.70 | +0.02% | 8,151,300 | 411,831,264 | 3.87 |
| 2026-09-15 | 52.17 | 50.91 | 53.35 | 49.07 | +1.60% | 12,400,300 | 631,398,912 | 5.88 |
| 2026-09-14 | 45.00 | 50.11 | 50.11 | 44.82 | +10.01% | 8,393,000 | 409,699,392 | 3.98 |
| 2026-09-11 | 45.51 | 45.55 | 45.94 | 42.24 | -1.43% | 11,280,900 | 497,968,096 | 5.35 |
| 2026-09-10 | 47.39 | 46.21 | 47.49 | 44.68 | -6.91% | 20,031,200 | 909,471,488 | 9.50 |
| 2026-09-09 | 55.01 | 49.64 | 55.37 | 49.64 | -9.99% | 7,435,800 | 377,822,400 | 3.53 |
| 2026-09-08 | 53.94 | 55.15 | 55.31 | 52.55 | +5.07% | 10,292,800 | 559,276,160 | 4.88 |
| 2026-09-07 | 48.11 | 52.49 | 52.49 | 47.51 | +10.00% | 9,658,000 | 491,569,952 | 4.58 |
| 2026-09-04 | 49.37 | 47.72 | 50.00 | 47.44 | -3.60% | 6,130,500 | 297,658,208 | 2.91 |
| 2026-09-03 | 49.40 | 49.50 | 50.36 | 48.55 | +1.31% | 5,127,800 | 253,800,704 | 2.43 |
| 2026-09-02 | 48.65 | 48.86 | 49.56 | 47.71 | -0.14% | 4,769,000 | 231,451,184 | 2.26 |
| 2026-09-01 | 49.33 | 48.93 | 49.80 | 47.50 | +1.64% | 6,120,800 | 297,210,784 | 2.90 |
| 2026-08-31 | 46.11 | 48.14 | 48.65 | 46.00 | +1.75% | 6,429,300 | 306,936,544 | 3.05 |
| 2026-08-28 | 47.05 | 47.31 | 48.50 | 46.80 | +1.57% | 6,169,100 | 294,305,472 | 2.93 |
| 2026-08-27 | 45.71 | 46.58 | 46.68 | 45.15 | +2.10% | 4,946,200 | 227,204,928 | 2.35 |
| 2026-08-26 | 46.54 | 45.62 | 47.29 | 45.45 | -2.67% | 5,181,800 | 239,043,152 | 2.46 |
需要全历史数据与程序化访问？
查看 三人行 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=sh605168 获取全部历史日线。