亿华通

sh688339 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）

18.02

涨跌幅

-4.56%

成交量

4,462,800 股

成交额

81,824,656 元

换手率

2.28%

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	18.78	18.02	18.98	18.00	-4.56%	4,462,800	81,824,656	2.28
2026-10-13	18.80	18.88	19.03	18.12	-1.05%	5,824,500	108,315,528	2.97
2026-10-12	19.59	19.08	19.80	19.02	-3.00%	5,095,600	98,172,448	2.60
2026-10-09	20.35	19.67	20.54	18.91	-3.34%	9,236,800	180,349,728	4.72
2026-10-08	20.42	20.35	20.91	19.95	-0.34%	8,491,500	173,644,112	4.34
2026-09-30	20.21	20.42	20.49	19.52	+2.51%	9,753,000	196,030,048	4.98
2026-09-29	18.50	19.92	20.88	18.36	+7.73%	13,543,600	270,388,480	6.92
2026-09-28	18.30	18.49	18.88	17.40	+2.15%	8,490,800	155,125,584	4.34
2026-09-24	18.10	18.10	18.76	17.96	-0.66%	6,154,600	112,373,912	3.14
2026-09-23	18.85	18.22	18.87	18.21	-3.65%	8,139,900	149,771,456	4.16
2026-09-22	17.14	18.91	20.38	17.02	+10.78%	10,510,700	197,457,968	5.37
2026-09-21	16.98	17.07	17.18	16.95	+1.25%	2,136,400	36,504,652	1.09
2026-09-18	17.03	16.86	17.16	16.82	+0.90%	2,659,000	45,269,000	1.36
2026-09-17	16.53	16.71	16.85	16.41	+0.12%	1,703,800	28,337,256	0.87
2026-09-16	16.81	16.69	16.85	16.40	+1.03%	2,430,000	40,470,856	1.24
2026-09-15	17.35	16.52	17.35	16.40	-5.17%	3,366,700	56,630,528	1.72
2026-09-14	17.49	17.42	17.49	16.94	+1.28%	2,016,900	34,829,404	1.03
2026-09-11	17.51	17.20	17.60	16.89	-2.38%	2,647,800	45,437,916	1.35
2026-09-10	18.15	17.62	18.22	17.62	-2.71%	2,382,800	42,367,484	1.22
2026-09-09	18.40	18.11	19.11	18.10	-1.36%	4,130,000	76,653,672	2.11
2026-09-08	18.15	18.36	18.56	17.91	+2.51%	3,790,200	69,421,568	1.94
2026-09-07	17.70	17.91	18.23	17.42	+1.88%	2,868,400	51,251,596	1.47
2026-09-04	17.42	17.58	17.87	17.31	+2.27%	3,105,400	54,803,188	1.59
2026-09-03	17.72	17.19	17.80	17.12	-2.99%	2,525,700	43,856,920	1.29
2026-09-02	17.71	17.72	17.84	17.40	+0.06%	2,234,500	39,523,932	1.14
2026-09-01	17.48	17.71	17.93	17.48	+0.74%	2,802,000	49,689,056	1.43
2026-08-31	16.78	17.58	17.91	16.78	+2.93%	4,450,500	78,358,472	2.27
2026-08-28	17.24	17.08	17.49	17.07	-0.81%	2,263,600	39,074,936	1.16
2026-08-27	17.15	17.22	17.26	16.91	+0.82%	1,797,300	30,832,532	0.92
2026-08-26	16.92	17.08	17.29	16.84	-0.06%	2,115,700	36,135,092	1.08

需要全历史数据与程序化访问？查看亿华通日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688339 获取全部历史日线。