安恒信息
sh688023 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）
49.80
涨跌幅
-2.51%
成交量
4,388,000 股
成交额
221,783,488 元
换手率
4.29%
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 | 51.41 | 49.80 | 52.15 | 49.30 | -2.51% | 4,388,000 | 221,783,488 | 4.29 |
| 2026-10-13 | 49.68 | 51.08 | 52.00 | 48.89 | -0.62% | 5,639,200 | 282,505,408 | 5.52 |
| 2026-10-12 | 48.81 | 51.40 | 53.79 | 47.25 | +5.31% | 8,234,100 | 416,903,744 | 8.06 |
| 2026-10-09 | 44.02 | 48.81 | 49.42 | 43.29 | +9.73% | 6,600,800 | 306,645,536 | 6.46 |
| 2026-10-08 | 46.58 | 44.48 | 46.65 | 44.18 | -3.87% | 3,283,900 | 148,107,200 | 3.21 |
| 2026-09-30 | 47.00 | 46.27 | 47.92 | 45.80 | -2.53% | 4,397,000 | 205,014,016 | 4.30 |
| 2026-09-29 | 47.10 | 47.47 | 49.51 | 46.60 | -1.12% | 7,224,900 | 346,267,840 | 7.07 |
| 2026-09-28 | 49.99 | 48.01 | 50.48 | 46.50 | +0.23% | 8,298,500 | 401,115,456 | 8.12 |
| 2026-09-24 | 48.70 | 47.90 | 49.19 | 47.44 | +0.97% | 4,741,400 | 229,298,560 | 4.64 |
| 2026-09-23 | 48.02 | 47.44 | 49.37 | 47.16 | -2.97% | 3,405,300 | 162,544,896 | 3.33 |
| 2026-09-22 | 47.67 | 48.89 | 49.80 | 47.19 | +4.49% | 6,268,100 | 304,688,064 | 6.13 |
| 2026-09-21 | 44.03 | 46.79 | 46.98 | 43.50 | +6.29% | 5,209,700 | 239,666,880 | 5.10 |
| 2026-09-18 | 42.63 | 44.02 | 44.88 | 42.50 | +3.87% | 4,804,600 | 211,922,768 | 4.70 |
| 2026-09-17 | 42.40 | 42.38 | 43.71 | 42.33 | -1.37% | 2,365,400 | 101,334,120 | 2.31 |
| 2026-09-16 | 44.00 | 42.97 | 45.60 | 42.78 | -4.28% | 5,076,300 | 221,348,544 | 4.97 |
| 2026-09-15 | 46.10 | 44.89 | 46.50 | 44.23 | -0.69% | 8,122,500 | 367,635,616 | 7.95 |
| 2026-09-14 | 45.76 | 45.20 | 46.67 | 43.90 | +9.44% | 8,460,900 | 384,646,144 | 8.28 |
| 2026-09-11 | 43.50 | 41.30 | 44.20 | 40.50 | -3.05% | 4,281,600 | 179,256,624 | 4.19 |
| 2026-09-10 | 41.60 | 42.60 | 43.00 | 41.23 | +2.63% | 4,188,600 | 177,788,080 | 4.10 |
| 2026-09-09 | 42.02 | 41.51 | 42.20 | 41.27 | -1.17% | 1,704,100 | 70,741,488 | 1.67 |
| 2026-09-08 | 42.03 | 42.00 | 42.48 | 41.40 | -0.14% | 2,637,300 | 110,349,872 | 2.58 |
| 2026-09-07 | 42.62 | 42.06 | 43.69 | 41.73 | -2.35% | 3,669,600 | 154,911,664 | 3.59 |
| 2026-09-04 | 41.30 | 43.07 | 43.58 | 41.19 | +5.88% | 5,664,900 | 241,853,312 | 5.54 |
| 2026-09-03 | 40.76 | 40.68 | 41.39 | 40.40 | +0.25% | 2,918,000 | 119,115,672 | 2.86 |
| 2026-09-02 | 42.38 | 40.58 | 42.46 | 40.42 | -4.07% | 3,070,700 | 125,188,800 | 3.01 |
| 2026-09-01 | 40.16 | 42.30 | 42.30 | 39.73 | +5.22% | 4,966,000 | 203,512,224 | 4.86 |
| 2026-08-31 | 38.60 | 40.20 | 40.46 | 38.56 | +1.88% | 3,640,100 | 143,715,696 | 3.56 |
| 2026-08-28 | 40.89 | 39.46 | 41.76 | 39.45 | +2.60% | 5,665,700 | 231,049,632 | 5.55 |
| 2026-08-27 | 38.00 | 38.46 | 38.74 | 37.75 | +2.02% | 1,858,000 | 71,217,608 | 1.82 |
| 2026-08-26 | 37.73 | 37.70 | 38.39 | 37.20 | -0.29% | 1,247,100 | 47,060,828 | 1.22 |
需要全历史数据与程序化访问？
查看 安恒信息 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=sh688023 获取全部历史日线。