昂立教育
sh600661 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）
9.32
涨跌幅
+0.11%
成交量
9,557,200 股
成交额
89,503,120 元
换手率
3.34%
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 | 9.29 | 9.32 | 9.56 | 9.02 | +0.11% | 9,557,200 | 89,503,120 | 3.34 |
| 2026-10-13 | 8.85 | 9.31 | 9.40 | 8.60 | -1.27% | 17,470,400 | 157,042,272 | 6.10 |
| 2026-10-12 | 9.57 | 9.43 | 9.76 | 9.41 | -1.87% | 7,495,800 | 71,321,992 | 2.62 |
| 2026-10-09 | 9.55 | 9.61 | 9.73 | 9.27 | +0.95% | 10,491,700 | 99,826,904 | 3.66 |
| 2026-10-08 | 9.10 | 9.52 | 9.68 | 9.10 | +3.82% | 11,273,400 | 106,580,600 | 3.93 |
| 2026-09-30 | 9.62 | 9.17 | 9.76 | 9.01 | -1.40% | 13,656,500 | 126,470,816 | 4.77 |
| 2026-09-29 | 9.15 | 9.30 | 9.38 | 9.07 | +1.09% | 6,441,900 | 59,727,844 | 2.25 |
| 2026-09-28 | 9.54 | 9.20 | 9.55 | 9.05 | -3.77% | 13,814,200 | 127,041,760 | 4.82 |
| 2026-09-24 | 9.04 | 9.56 | 9.89 | 9.00 | +5.87% | 23,605,300 | 224,583,584 | 8.24 |
| 2026-09-23 | 8.95 | 9.03 | 9.12 | 8.77 | +1.01% | 7,457,700 | 66,993,200 | 2.60 |
| 2026-09-22 | 8.80 | 8.94 | 9.08 | 8.62 | +1.25% | 8,867,800 | 78,830,168 | 3.09 |
| 2026-09-21 | 8.47 | 8.83 | 8.83 | 8.40 | +4.74% | 7,552,800 | 65,326,672 | 2.64 |
| 2026-09-18 | 8.73 | 8.43 | 8.77 | 8.38 | -2.88% | 9,086,600 | 77,325,424 | 3.17 |
| 2026-09-17 | 8.44 | 8.68 | 8.75 | 8.30 | +4.08% | 7,950,700 | 68,059,792 | 2.77 |
| 2026-09-16 | 8.17 | 8.34 | 8.39 | 8.08 | +1.96% | 4,302,300 | 35,500,152 | 1.50 |
| 2026-09-15 | 8.35 | 8.18 | 8.47 | 8.12 | -2.15% | 5,759,300 | 47,623,628 | 2.01 |
| 2026-09-14 | 8.32 | 8.36 | 8.57 | 8.25 | -3.02% | 6,773,000 | 56,924,564 | 2.36 |
| 2026-09-11 | 8.62 | 8.62 | 8.67 | 8.35 | -0.58% | 4,301,900 | 36,444,576 | 1.50 |
| 2026-09-10 | 8.78 | 8.67 | 8.82 | 8.62 | -2.03% | 5,052,800 | 43,989,492 | 1.76 |
| 2026-09-09 | 8.94 | 8.85 | 8.94 | 8.71 | -0.67% | 5,925,400 | 51,998,968 | 2.07 |
| 2026-09-08 | 8.81 | 8.91 | 8.97 | 8.71 | +1.14% | 5,147,600 | 45,748,988 | 1.80 |
| 2026-09-07 | 8.79 | 8.81 | 8.94 | 8.74 | +0.11% | 5,994,600 | 52,916,064 | 2.09 |
| 2026-09-04 | 8.77 | 8.80 | 8.99 | 8.68 | +0.92% | 5,185,100 | 45,941,712 | 1.81 |
| 2026-09-03 | 9.05 | 8.72 | 9.22 | 8.67 | -3.43% | 7,094,700 | 63,290,972 | 2.48 |
| 2026-09-02 | 9.09 | 9.03 | 9.14 | 8.88 | -0.77% | 6,658,100 | 60,134,044 | 2.32 |
| 2026-09-01 | 8.98 | 9.10 | 9.10 | 8.91 | +1.11% | 7,722,500 | 69,686,160 | 2.69 |
| 2026-08-31 | 8.90 | 9.00 | 9.07 | 8.68 | +2.04% | 10,587,200 | 94,135,664 | 3.69 |
| 2026-08-28 | 8.63 | 8.82 | 8.90 | 8.60 | +3.28% | 7,287,600 | 63,989,976 | 2.54 |
| 2026-08-27 | 8.58 | 8.54 | 8.62 | 8.43 | -0.35% | 5,069,900 | 43,158,300 | 1.77 |
| 2026-08-26 | 8.61 | 8.57 | 8.72 | 8.50 | -0.58% | 5,212,400 | 44,772,364 | 1.82 |
需要全历史数据与程序化访问？
查看 昂立教育 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=sh600661 获取全部历史日线。