健麾信息
sh605186 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）
23.91
涨跌幅
-1.73%
成交量
1,129,300 股
成交额
27,176,812 元
换手率
0.83%
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 | 24.30 | 23.91 | 24.38 | 23.76 | -1.73% | 1,129,300 | 27,176,812 | 0.83 |
| 2026-10-13 | 24.50 | 24.33 | 24.59 | 23.20 | -2.45% | 2,660,800 | 63,588,248 | 1.96 |
| 2026-10-12 | 24.73 | 24.94 | 25.75 | 24.43 | +0.69% | 2,072,000 | 51,994,624 | 1.52 |
| 2026-10-09 | 24.27 | 24.77 | 24.97 | 23.42 | +2.06% | 2,012,900 | 48,776,144 | 1.48 |
| 2026-10-08 | 24.75 | 24.27 | 25.20 | 24.12 | -1.58% | 1,603,500 | 39,437,472 | 1.18 |
| 2026-09-30 | 25.44 | 24.66 | 25.58 | 24.60 | -1.64% | 1,060,900 | 26,343,232 | 0.78 |
| 2026-09-29 | 25.45 | 25.07 | 25.55 | 24.80 | +0.97% | 1,470,200 | 37,046,196 | 1.08 |
| 2026-09-28 | 26.11 | 24.83 | 26.35 | 24.50 | -4.90% | 1,967,700 | 49,524,504 | 1.45 |
| 2026-09-24 | 26.72 | 26.11 | 26.90 | 26.00 | -2.28% | 1,372,200 | 36,144,924 | 1.01 |
| 2026-09-23 | 27.11 | 26.72 | 27.71 | 26.70 | -1.44% | 2,555,500 | 69,031,624 | 1.88 |
| 2026-09-22 | 26.10 | 27.11 | 28.00 | 25.93 | +3.87% | 4,270,500 | 116,493,776 | 3.14 |
| 2026-09-21 | 25.48 | 26.10 | 26.19 | 25.48 | +2.39% | 1,683,700 | 43,689,548 | 1.24 |
| 2026-09-18 | 25.54 | 25.49 | 25.97 | 25.40 | -0.04% | 1,137,800 | 29,168,494 | 0.84 |
| 2026-09-17 | 25.33 | 25.50 | 25.58 | 25.21 | +0.55% | 1,208,300 | 30,736,838 | 0.89 |
| 2026-09-16 | 24.78 | 25.36 | 25.43 | 24.60 | +1.72% | 1,161,000 | 29,194,310 | 0.85 |
| 2026-09-15 | 25.05 | 24.93 | 25.35 | 24.76 | -0.08% | 1,190,200 | 29,708,370 | 0.88 |
| 2026-09-14 | 24.61 | 24.95 | 25.32 | 23.60 | +3.40% | 2,090,800 | 51,631,084 | 1.54 |
| 2026-09-11 | 24.65 | 24.13 | 24.65 | 23.60 | -2.54% | 1,367,700 | 32,867,156 | 1.01 |
| 2026-09-10 | 25.66 | 24.76 | 25.66 | 24.76 | -2.02% | 1,019,900 | 25,370,772 | 0.75 |
| 2026-09-09 | 25.39 | 25.27 | 25.70 | 24.97 | -1.71% | 1,362,500 | 34,454,092 | 1.00 |
| 2026-09-08 | 25.64 | 25.71 | 26.13 | 25.33 | +0.27% | 1,248,100 | 32,152,732 | 0.92 |
| 2026-09-07 | 25.75 | 25.64 | 25.93 | 25.14 | +0.08% | 1,775,100 | 45,402,328 | 1.31 |
| 2026-09-04 | 26.01 | 25.62 | 26.78 | 25.50 | -1.50% | 1,415,600 | 36,845,768 | 1.04 |
| 2026-09-03 | 26.77 | 26.01 | 26.95 | 25.82 | -2.44% | 1,780,900 | 46,568,028 | 1.31 |
| 2026-09-02 | 26.49 | 26.66 | 27.13 | 26.20 | +0.08% | 1,495,400 | 39,732,896 | 1.10 |
| 2026-09-01 | 27.45 | 26.64 | 27.98 | 26.51 | -0.97% | 2,140,400 | 58,096,316 | 1.57 |
| 2026-08-31 | 25.55 | 26.90 | 27.02 | 25.18 | +4.02% | 2,660,200 | 70,386,000 | 1.96 |
| 2026-08-28 | 25.82 | 25.86 | 26.66 | 25.50 | +0.15% | 2,419,400 | 62,894,536 | 1.78 |
| 2026-08-27 | 25.82 | 25.82 | 26.34 | 25.22 | +0.55% | 1,661,800 | 42,829,628 | 1.22 |
| 2026-08-26 | 25.69 | 25.68 | 25.96 | 25.18 | -1.04% | 1,359,000 | 34,753,312 | 1.00 |
需要全历史数据与程序化访问？
查看 健麾信息 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=sh605186 获取全部历史日线。