安迪苏
sh600299 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）
8.10
涨跌幅
+0.00%
成交量
18,569,100 股
成交额
151,032,736 元
换手率
0.60%
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 | 8.09 | 8.10 | 8.20 | 8.07 | +0.00% | 18,569,100 | 151,032,736 | 0.60 |
| 2026-10-13 | 8.21 | 8.10 | 8.24 | 8.05 | -2.06% | 24,800,700 | 201,484,672 | 0.81 |
| 2026-10-12 | 8.46 | 8.27 | 8.52 | 8.25 | -2.48% | 26,614,900 | 222,496,400 | 0.86 |
| 2026-10-09 | 8.30 | 8.48 | 8.50 | 8.28 | +1.56% | 25,658,300 | 215,799,328 | 0.83 |
| 2026-10-08 | 8.20 | 8.35 | 8.53 | 8.20 | +1.71% | 31,637,400 | 266,188,544 | 1.03 |
| 2026-09-30 | 8.08 | 8.21 | 8.23 | 8.06 | +1.73% | 21,117,100 | 172,862,672 | 0.69 |
| 2026-09-29 | 8.06 | 8.07 | 8.10 | 7.99 | +0.12% | 18,827,200 | 151,340,192 | 0.61 |
| 2026-09-28 | 8.08 | 8.06 | 8.36 | 8.03 | -0.25% | 37,877,200 | 310,463,872 | 1.23 |
| 2026-09-24 | 8.39 | 8.08 | 8.39 | 8.06 | -3.46% | 32,012,600 | 262,098,528 | 1.04 |
| 2026-09-23 | 8.40 | 8.37 | 8.42 | 8.30 | -0.59% | 19,298,700 | 161,407,904 | 0.63 |
| 2026-09-22 | 8.51 | 8.42 | 8.58 | 8.35 | -1.52% | 33,550,700 | 282,914,208 | 1.09 |
| 2026-09-21 | 8.32 | 8.55 | 8.55 | 8.31 | +3.14% | 28,152,400 | 238,223,296 | 0.91 |
| 2026-09-18 | 8.25 | 8.29 | 8.33 | 8.21 | +0.73% | 22,517,900 | 186,546,064 | 0.73 |
| 2026-09-17 | 8.29 | 8.23 | 8.33 | 8.18 | -1.20% | 21,282,000 | 175,354,640 | 0.69 |
| 2026-09-16 | 8.24 | 8.33 | 8.38 | 8.12 | +0.36% | 29,692,600 | 245,247,472 | 0.96 |
| 2026-09-15 | 8.52 | 8.30 | 8.54 | 8.26 | -2.81% | 33,322,500 | 278,795,008 | 1.08 |
| 2026-09-14 | 8.43 | 8.54 | 8.56 | 8.38 | +0.95% | 22,187,500 | 188,201,264 | 0.72 |
| 2026-09-11 | 8.69 | 8.46 | 8.69 | 8.41 | -3.09% | 39,213,200 | 333,271,200 | 1.27 |
| 2026-09-10 | 8.93 | 8.73 | 9.00 | 8.71 | -2.46% | 30,868,000 | 272,521,184 | 1.00 |
| 2026-09-09 | 8.76 | 8.95 | 9.07 | 8.76 | +1.47% | 43,125,800 | 384,709,024 | 1.40 |
| 2026-09-08 | 8.62 | 8.82 | 8.93 | 8.60 | +2.32% | 42,394,400 | 372,558,176 | 1.38 |
| 2026-09-07 | 8.53 | 8.62 | 8.75 | 8.50 | +0.58% | 32,708,100 | 283,040,096 | 1.06 |
| 2026-09-04 | 8.34 | 8.57 | 8.77 | 8.33 | +3.00% | 54,693,500 | 468,006,144 | 1.78 |
| 2026-09-03 | 8.34 | 8.32 | 8.44 | 8.29 | -0.48% | 29,667,700 | 247,549,104 | 0.96 |
| 2026-09-02 | 8.65 | 8.36 | 8.67 | 8.29 | -3.69% | 44,360,600 | 372,153,440 | 1.44 |
| 2026-09-01 | 8.64 | 8.68 | 8.88 | 8.61 | +0.46% | 44,814,100 | 391,239,648 | 1.46 |
| 2026-08-31 | 8.79 | 8.64 | 8.84 | 8.57 | -2.04% | 41,524,500 | 359,854,208 | 1.35 |
| 2026-08-28 | 8.60 | 8.82 | 8.89 | 8.59 | +2.32% | 39,436,500 | 344,961,696 | 1.28 |
| 2026-08-27 | 8.48 | 8.62 | 8.64 | 8.38 | +1.53% | 33,233,700 | 283,292,960 | 1.08 |
| 2026-08-26 | 8.36 | 8.49 | 8.58 | 8.36 | +1.31% | 31,976,800 | 271,669,568 | 1.04 |
需要全历史数据与程序化访问？
查看 安迪苏 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=sh600299 获取全部历史日线。