控制台 登录/注册

爱旭股份

sh600732 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）
10.58
涨跌幅
-2.94%
成交量
15,883,800 股
成交额
170,301,184 元
换手率
0.75%
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 10.96 10.58 10.97 10.57 -2.94% 15,883,800 170,301,184 0.75
2026-10-13 10.68 10.90 10.96 10.41 +1.40% 22,317,100 238,979,952 1.06
2026-10-12 11.00 10.75 11.01 10.71 -1.83% 17,293,400 187,362,608 0.82
2026-10-09 10.97 10.95 11.03 10.64 +0.00% 25,743,200 279,817,888 1.22
2026-10-08 11.51 10.95 11.54 10.93 -5.36% 34,002,700 379,216,608 1.62
2026-09-30 10.89 11.57 11.75 10.89 +6.34% 50,902,800 581,808,704 2.42
2026-09-29 11.05 10.88 11.07 10.87 -1.18% 14,025,600 153,466,416 0.67
2026-09-28 11.03 11.01 11.21 10.87 -0.09% 17,968,200 197,947,104 0.85
2026-09-24 10.85 11.02 11.19 10.69 +1.47% 30,484,600 334,765,280 1.45
2026-09-23 10.96 10.86 11.08 10.84 -0.64% 15,139,500 165,658,352 0.72
2026-09-22 11.03 10.93 11.20 10.88 -1.00% 22,745,200 249,711,904 1.08
2026-09-21 10.83 11.04 11.08 10.70 +1.85% 38,035,000 416,237,312 1.81
2026-09-18 10.14 10.84 11.05 10.02 +7.75% 51,136,200 547,523,712 2.43
2026-09-17 10.00 10.06 10.14 9.98 -0.30% 10,643,100 107,075,816 0.51
2026-09-16 10.08 10.09 10.18 9.93 -0.20% 13,592,000 136,955,712 0.65
2026-09-15 10.50 10.11 10.65 10.10 -0.79% 14,650,900 151,490,144 0.70
2026-09-14 10.10 10.19 10.26 10.01 +0.30% 10,929,500 111,105,632 0.52
2026-09-11 10.57 10.16 10.57 10.11 -4.15% 20,613,900 211,166,720 0.98
2026-09-10 10.90 10.60 10.93 10.57 -3.64% 22,348,300 238,744,208 1.06
2026-09-09 10.96 11.00 11.05 10.82 +0.09% 12,935,000 141,194,384 0.61
2026-09-08 11.03 10.99 11.22 10.95 -0.72% 13,816,100 152,413,392 0.66
2026-09-07 10.89 11.07 11.10 10.78 +1.84% 16,440,800 180,251,680 0.78
2026-09-04 10.98 10.87 11.09 10.84 -0.55% 18,067,000 198,373,024 0.86
2026-09-03 11.01 10.93 11.15 10.85 -0.36% 13,369,800 146,664,448 0.64
2026-09-02 11.45 10.97 11.45 10.95 -4.53% 30,993,200 343,807,840 1.47
2026-09-01 11.54 11.49 11.62 11.43 -0.43% 15,537,200 179,075,008 0.74
2026-08-31 11.72 11.54 11.79 11.31 -2.62% 30,043,100 345,026,976 1.43
2026-08-28 11.41 11.85 11.95 11.37 +3.95% 34,690,200 407,071,360 1.65
2026-08-27 11.33 11.40 11.41 11.16 -0.09% 18,454,900 208,408,016 0.88
2026-08-26 11.52 11.41 11.68 11.39 -0.78% 16,114,700 185,316,352 0.77
需要全历史数据与程序化访问？ 查看 爱旭股份 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=sh600732 获取全部历史日线。