奥瑞德
sh600666 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）
3.10
涨跌幅
-1.27%
成交量
34,499,700 股
成交额
108,122,488 元
换手率
1.34%
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 | 3.13 | 3.10 | 3.16 | 3.09 | -1.27% | 34,499,700 | 108,122,488 | 1.34 |
| 2026-10-13 | 3.06 | 3.14 | 3.17 | 3.04 | +0.96% | 45,396,700 | 141,264,368 | 1.77 |
| 2026-10-12 | 3.17 | 3.11 | 3.18 | 3.11 | -2.51% | 39,799,700 | 125,167,896 | 1.55 |
| 2026-10-09 | 3.15 | 3.19 | 3.20 | 3.05 | +1.59% | 58,003,300 | 181,025,888 | 2.26 |
| 2026-10-08 | 3.17 | 3.14 | 3.21 | 3.13 | -0.63% | 38,549,600 | 121,996,640 | 1.50 |
| 2026-09-30 | 3.20 | 3.16 | 3.22 | 3.15 | -1.25% | 36,820,300 | 116,636,784 | 1.43 |
| 2026-09-29 | 3.16 | 3.20 | 3.22 | 3.15 | +0.31% | 38,794,400 | 123,996,800 | 1.51 |
| 2026-09-28 | 3.29 | 3.19 | 3.30 | 3.15 | -2.74% | 52,767,400 | 168,522,272 | 2.05 |
| 2026-09-24 | 3.33 | 3.28 | 3.38 | 3.28 | -2.09% | 61,796,500 | 204,586,720 | 2.40 |
| 2026-09-23 | 3.48 | 3.35 | 3.49 | 3.35 | -4.01% | 111,057,700 | 375,718,240 | 4.32 |
| 2026-09-22 | 3.53 | 3.49 | 3.63 | 3.48 | -1.13% | 116,111,300 | 411,703,840 | 4.51 |
| 2026-09-21 | 3.49 | 3.53 | 3.57 | 3.49 | -0.28% | 103,996,100 | 365,504,352 | 4.04 |
| 2026-09-18 | 3.48 | 3.54 | 3.74 | 3.48 | +3.21% | 176,527,900 | 629,956,288 | 6.86 |
| 2026-09-17 | 3.50 | 3.43 | 3.58 | 3.40 | -3.11% | 124,192,700 | 430,370,336 | 4.83 |
| 2026-09-16 | 3.45 | 3.54 | 3.56 | 3.32 | -2.48% | 263,018,900 | 905,464,704 | 10.23 |
| 2026-09-15 | 3.84 | 3.63 | 3.84 | 3.61 | +4.01% | 367,620,000 | 1,382,579,712 | 14.29 |
| 2026-09-14 | 3.42 | 3.49 | 3.52 | 3.40 | +2.05% | 60,828,500 | 211,148,400 | 2.37 |
| 2026-09-11 | 3.44 | 3.42 | 3.44 | 3.34 | -1.44% | 60,091,400 | 203,740,816 | 2.34 |
| 2026-09-10 | 3.49 | 3.47 | 3.50 | 3.42 | -0.86% | 41,393,300 | 143,167,504 | 1.61 |
| 2026-09-09 | 3.52 | 3.50 | 3.54 | 3.47 | -0.57% | 44,749,000 | 156,409,632 | 1.74 |
| 2026-09-08 | 3.51 | 3.52 | 3.59 | 3.49 | +0.86% | 53,690,800 | 189,562,800 | 2.09 |
| 2026-09-07 | 3.50 | 3.49 | 3.52 | 3.47 | -0.29% | 46,553,400 | 162,641,360 | 1.81 |
| 2026-09-04 | 3.58 | 3.50 | 3.63 | 3.47 | -1.41% | 81,804,000 | 291,116,512 | 3.18 |
| 2026-09-03 | 3.64 | 3.55 | 3.65 | 3.52 | -1.93% | 60,103,200 | 214,480,224 | 2.34 |
| 2026-09-02 | 3.61 | 3.62 | 3.66 | 3.55 | -1.36% | 74,851,400 | 269,421,600 | 2.91 |
| 2026-09-01 | 3.58 | 3.67 | 3.74 | 3.58 | +1.94% | 111,323,500 | 407,103,840 | 4.33 |
| 2026-08-31 | 3.51 | 3.60 | 3.62 | 3.47 | +0.84% | 98,347,200 | 347,810,368 | 3.82 |
| 2026-08-28 | 3.63 | 3.57 | 3.67 | 3.55 | -1.38% | 117,516,900 | 423,353,568 | 4.57 |
| 2026-08-27 | 3.44 | 3.62 | 3.78 | 3.43 | +4.93% | 207,128,100 | 752,029,760 | 8.05 |
| 2026-08-26 | 3.44 | 3.45 | 3.49 | 3.40 | +0.29% | 55,129,000 | 189,916,144 | 2.14 |
需要全历史数据与程序化访问？
查看 奥瑞德 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=sh600666 获取全部历史日线。