洪通燃气

sh605169 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）

12.74

涨跌幅

+0.24%

成交量

3,634,100 股

成交额

46,478,344 元

换手率

1.28%

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	12.61	12.74	12.98	12.59	+0.24%	3,634,100	46,478,344	1.28
2026-10-13	12.40	12.71	12.79	12.27	+0.32%	4,754,500	59,690,640	1.68
2026-10-12	12.97	12.67	13.25	12.61	-4.02%	6,003,900	76,732,480	2.12
2026-10-09	13.46	13.20	13.60	12.82	-2.37%	5,181,000	68,197,416	1.83
2026-10-08	13.22	13.52	13.60	13.21	+2.35%	4,557,700	61,205,392	1.61
2026-09-30	13.11	13.21	13.33	13.00	+0.84%	2,471,000	32,597,464	0.87
2026-09-29	13.10	13.10	13.20	12.98	-1.06%	3,306,000	43,256,444	1.17
2026-09-28	13.02	13.24	13.28	12.82	+1.92%	4,220,700	55,444,760	1.49
2026-09-24	12.94	12.99	13.05	12.81	+0.31%	2,287,400	29,715,852	0.81
2026-09-23	12.95	12.95	12.98	12.73	-0.38%	2,389,700	30,822,148	0.84
2026-09-22	13.19	13.00	13.23	12.76	-1.29%	3,616,600	46,735,296	1.28
2026-09-21	12.78	13.17	13.35	12.72	+2.89%	4,882,800	64,095,104	1.73
2026-09-18	12.74	12.80	12.97	12.57	+0.31%	2,809,000	36,143,412	0.99
2026-09-17	12.79	12.76	12.91	12.52	-0.93%	2,571,100	32,699,190	0.91
2026-09-16	12.77	12.88	12.94	12.60	+1.90%	3,370,200	43,231,116	1.19
2026-09-15	12.76	12.64	12.79	12.40	+0.32%	3,911,200	49,438,544	1.38
2026-09-14	12.59	12.60	12.73	12.46	+0.72%	3,393,200	42,780,144	1.20
2026-09-11	12.74	12.51	12.89	12.45	-2.11%	4,312,600	54,164,408	1.52
2026-09-10	12.74	12.78	13.05	12.71	-0.54%	3,963,800	50,968,084	1.40
2026-09-09	13.03	12.85	13.09	12.76	-1.38%	3,246,200	41,874,156	1.15
2026-09-08	12.81	13.03	13.03	12.70	+1.80%	3,859,600	49,911,836	1.36
2026-09-07	12.62	12.80	12.84	12.52	+1.43%	4,168,400	52,826,684	1.47
2026-09-04	12.70	12.62	12.76	12.34	+1.12%	4,862,100	61,551,708	1.72
2026-09-03	12.38	12.48	13.07	12.38	-1.81%	6,174,400	78,135,304	2.18
2026-09-02	12.94	12.71	12.95	12.56	+0.39%	7,331,600	93,288,824	2.59
2026-09-01	12.30	12.66	12.69	12.10	+2.68%	6,830,900	85,857,784	2.41
2026-08-31	12.05	12.33	12.46	12.05	+0.98%	7,818,900	95,987,752	2.76
2026-08-28	12.00	12.21	12.27	11.88	+1.75%	9,967,000	121,036,760	3.52
2026-08-27	12.29	12.00	12.36	11.71	-3.30%	13,670,800	163,892,928	4.83
2026-08-26	12.20	12.41	12.41	12.00	+10.02%	6,257,500	77,086,800	2.21

需要全历史数据与程序化访问？查看洪通燃气日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605169 获取全部历史日线。