安琪酵母

sh600298 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）

39.01

涨跌幅

+1.06%

成交量

6,183,300 股

成交额

242,806,544 元

换手率

0.72%

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	38.52	39.01	39.77	38.42	+1.06%	6,183,300	242,806,544	0.72
2026-10-13	39.14	38.60	39.14	38.45	-1.40%	4,185,500	162,032,336	0.49
2026-10-12	38.00	39.15	39.37	37.84	+3.41%	9,651,100	374,251,648	1.12
2026-10-09	38.08	37.86	38.35	37.37	-0.29%	6,086,800	230,505,632	0.71
2026-10-08	37.81	37.97	38.12	37.31	+1.33%	5,720,600	216,118,720	0.66
2026-09-30	37.39	37.47	37.86	37.20	+0.46%	4,851,600	182,181,552	0.56
2026-09-29	38.63	37.30	38.80	36.90	-3.57%	10,751,900	401,721,344	1.25
2026-09-28	39.20	38.68	39.32	37.70	-2.57%	10,759,400	413,354,368	1.25
2026-09-24	39.83	39.70	40.28	39.31	-0.15%	4,765,400	189,231,440	0.55
2026-09-23	39.40	39.76	40.25	39.23	+0.86%	4,560,400	181,232,160	0.53
2026-09-22	39.01	39.42	39.89	38.75	+0.69%	7,193,900	283,944,160	0.84
2026-09-21	39.70	39.15	39.99	39.02	-1.63%	7,106,500	279,140,960	0.83
2026-09-18	39.92	39.80	40.23	39.62	-0.30%	5,703,600	226,967,584	0.66
2026-09-17	40.41	39.92	40.78	39.88	-1.43%	5,328,800	214,045,296	0.62
2026-09-16	40.75	40.50	40.85	39.51	-0.56%	7,244,500	290,367,648	0.84
2026-09-15	40.65	40.73	41.02	40.36	+0.07%	2,913,200	118,613,664	0.34
2026-09-14	40.98	40.70	41.40	40.16	-0.95%	7,463,200	301,919,680	0.87
2026-09-11	41.00	41.09	41.61	40.26	+0.15%	7,276,900	298,247,776	0.85
2026-09-10	41.52	41.03	41.55	41.00	-1.39%	3,778,400	155,402,528	0.44
2026-09-09	41.49	41.61	41.87	41.08	-0.69%	4,180,900	173,679,392	0.49
2026-09-08	41.25	41.90	42.15	41.00	+0.70%	5,441,800	226,832,816	0.63
2026-09-07	41.83	41.61	42.29	41.23	-0.88%	5,859,800	244,037,584	0.68
2026-09-04	42.26	41.98	42.80	41.79	-0.57%	5,049,700	213,399,120	0.59
2026-09-03	42.41	42.22	43.09	42.00	-1.17%	4,934,800	209,362,096	0.57
2026-09-02	42.06	42.72	43.30	42.00	+1.98%	9,879,500	422,161,216	1.15
2026-09-01	41.29	41.89	42.33	40.80	+1.04%	7,101,800	296,799,072	0.83
2026-08-31	41.36	41.46	42.20	41.05	+0.39%	7,415,600	307,749,120	0.86
2026-08-28	40.97	41.30	41.64	40.62	+0.54%	4,883,100	201,388,240	0.57
2026-08-27	41.04	41.08	41.19	40.47	-0.27%	7,608,600	310,572,832	0.88
2026-08-26	41.20	41.19	41.75	40.80	-0.44%	5,817,700	240,345,760	0.68

需要全历史数据与程序化访问？查看安琪酵母日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600298 获取全部历史日线。