交大昂立
sh600530 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）
3.57
涨跌幅
-0.83%
成交量
3,125,700 股
成交额
11,358,673 元
换手率
0.40%
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 | 3.60 | 3.57 | 3.72 | 3.55 | -0.83% | 3,125,700 | 11,358,673 | 0.40 |
| 2026-10-13 | 3.65 | 3.60 | 3.65 | 3.56 | -1.37% | 2,713,800 | 9,775,156 | 0.35 |
| 2026-10-12 | 3.70 | 3.65 | 3.72 | 3.65 | -1.62% | 1,673,300 | 6,151,455 | 0.22 |
| 2026-10-09 | 3.69 | 3.71 | 3.73 | 3.62 | +0.54% | 3,062,900 | 11,232,507 | 0.40 |
| 2026-10-08 | 3.74 | 3.69 | 3.78 | 3.68 | -1.86% | 2,980,800 | 11,060,916 | 0.38 |
| 2026-09-30 | 3.78 | 3.76 | 3.79 | 3.74 | -0.79% | 2,147,200 | 8,075,127 | 0.28 |
| 2026-09-29 | 3.84 | 3.79 | 3.86 | 3.77 | -1.30% | 4,179,200 | 15,876,166 | 0.54 |
| 2026-09-28 | 3.86 | 3.84 | 3.90 | 3.75 | -1.29% | 4,162,900 | 15,884,120 | 0.54 |
| 2026-09-24 | 3.91 | 3.89 | 3.97 | 3.89 | -2.26% | 3,834,400 | 15,042,033 | 0.49 |
| 2026-09-23 | 4.03 | 3.98 | 4.13 | 3.96 | -1.49% | 5,369,300 | 21,681,528 | 0.69 |
| 2026-09-22 | 3.98 | 4.04 | 4.09 | 3.93 | +1.00% | 7,287,200 | 29,248,990 | 0.94 |
| 2026-09-21 | 3.80 | 4.00 | 4.02 | 3.76 | +7.24% | 9,793,500 | 38,331,380 | 1.26 |
| 2026-09-18 | 3.72 | 3.73 | 3.75 | 3.71 | +0.00% | 2,667,400 | 9,939,495 | 0.34 |
| 2026-09-17 | 3.70 | 3.73 | 3.74 | 3.68 | +0.00% | 2,392,500 | 8,871,977 | 0.31 |
| 2026-09-16 | 3.69 | 3.73 | 3.79 | 3.69 | -0.80% | 2,369,000 | 8,810,261 | 0.31 |
| 2026-09-15 | 3.80 | 3.76 | 3.83 | 3.75 | -1.05% | 2,539,400 | 9,578,346 | 0.33 |
| 2026-09-14 | 3.78 | 3.80 | 3.87 | 3.75 | +0.00% | 2,089,800 | 7,946,800 | 0.27 |
| 2026-09-11 | 3.82 | 3.80 | 3.84 | 3.74 | -1.55% | 3,871,000 | 14,611,139 | 0.50 |
| 2026-09-10 | 3.90 | 3.86 | 3.90 | 3.83 | -1.03% | 2,720,400 | 10,489,455 | 0.35 |
| 2026-09-09 | 3.96 | 3.90 | 3.96 | 3.89 | -1.27% | 2,581,200 | 10,087,198 | 0.33 |
| 2026-09-08 | 3.91 | 3.95 | 3.96 | 3.90 | +0.51% | 3,000,500 | 11,811,330 | 0.39 |
| 2026-09-07 | 3.90 | 3.93 | 3.94 | 3.86 | +0.77% | 2,660,600 | 10,388,486 | 0.34 |
| 2026-09-04 | 3.94 | 3.90 | 3.94 | 3.87 | -0.51% | 4,650,700 | 18,182,252 | 0.60 |
| 2026-09-03 | 3.92 | 3.92 | 3.98 | 3.89 | -0.51% | 4,084,400 | 16,025,496 | 0.53 |
| 2026-09-02 | 4.02 | 3.94 | 4.02 | 3.90 | -1.99% | 6,164,300 | 24,284,268 | 0.80 |
| 2026-09-01 | 3.89 | 4.02 | 4.09 | 3.89 | +2.81% | 9,923,100 | 39,949,348 | 1.28 |
| 2026-08-31 | 3.91 | 3.91 | 3.94 | 3.82 | +0.26% | 6,737,500 | 26,160,230 | 0.87 |
| 2026-08-28 | 3.76 | 3.90 | 4.08 | 3.75 | +3.45% | 14,110,700 | 55,284,808 | 1.82 |
| 2026-08-27 | 3.72 | 3.77 | 3.81 | 3.72 | +0.27% | 5,668,300 | 21,348,704 | 0.73 |
| 2026-08-26 | 3.79 | 3.76 | 3.86 | 3.74 | -0.79% | 5,972,200 | 22,643,880 | 0.77 |
需要全历史数据与程序化访问？
查看 交大昂立 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=sh600530 获取全部历史日线。