爱柯迪

sh600933 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）

12.69

涨跌幅

-1.01%

成交量

6,573,400 股

成交额

83,366,632 元

换手率

0.67%

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	12.72	12.69	12.82	12.56	-1.01%	6,573,400	83,366,632	0.67
2026-10-13	13.12	12.82	13.25	12.75	-4.33%	12,981,700	167,761,328	1.32
2026-10-12	13.03	13.40	13.84	13.01	+3.08%	14,890,000	200,299,664	1.52
2026-10-09	12.90	13.00	13.12	12.72	+0.78%	11,038,000	142,846,832	1.12
2026-10-08	13.27	12.90	13.34	12.84	-2.79%	9,018,900	117,434,608	0.92
2026-09-30	13.31	13.27	13.54	13.20	-0.23%	8,849,800	118,496,600	0.90
2026-09-29	13.57	13.30	13.62	13.25	-1.63%	8,909,300	119,341,824	0.91
2026-09-28	13.66	13.52	13.78	13.31	-1.10%	10,127,000	136,919,792	1.03
2026-09-24	13.93	13.67	14.19	13.63	-1.58%	11,508,600	159,814,128	1.17
2026-09-23	13.96	13.89	14.00	13.67	-0.50%	13,802,500	190,848,688	1.41
2026-09-22	14.54	13.96	14.60	13.86	-4.05%	24,061,900	342,584,064	2.45
2026-09-21	13.93	14.55	14.70	13.91	+3.71%	29,329,100	426,045,472	2.99
2026-09-18	13.34	14.03	14.35	13.28	+5.89%	28,434,800	398,820,000	2.90
2026-09-17	12.40	13.25	13.31	12.32	+6.77%	20,203,900	261,501,136	2.06
2026-09-16	12.66	12.41	12.67	12.20	-1.74%	12,730,000	157,350,480	1.30
2026-09-15	12.84	12.63	12.87	12.56	-1.33%	5,705,100	72,274,552	0.58
2026-09-14	12.77	12.80	12.88	12.70	+0.23%	5,253,200	67,199,752	0.54
2026-09-11	12.98	12.77	12.98	12.67	-1.69%	7,007,600	89,555,720	0.71
2026-09-10	13.29	12.99	13.29	12.98	-2.55%	7,762,100	101,489,136	0.79
2026-09-09	13.53	13.33	13.57	13.27	-1.48%	6,976,800	93,184,456	0.71
2026-09-08	13.58	13.53	13.65	13.48	-0.44%	4,974,200	67,492,384	0.51
2026-09-07	13.46	13.59	13.66	13.34	+0.97%	6,629,200	89,821,832	0.68
2026-09-04	13.58	13.46	13.77	13.45	-0.22%	8,443,200	114,845,856	0.86
2026-09-03	13.44	13.49	13.67	13.35	+0.45%	6,423,000	86,814,600	0.65
2026-09-02	13.45	13.43	13.47	13.20	-0.59%	5,201,700	69,420,144	0.53
2026-09-01	13.38	13.51	13.63	13.38	+0.22%	7,071,900	95,682,224	0.72
2026-08-31	13.40	13.48	13.53	13.11	+0.45%	7,907,300	105,538,984	0.81
2026-08-28	13.90	13.42	14.09	13.42	-3.31%	13,120,400	178,906,400	1.34
2026-08-27	13.90	13.88	13.99	13.80	-0.36%	5,956,800	82,772,224	0.61
2026-08-26	13.87	13.93	14.09	13.86	+0.58%	6,092,600	85,202,080	0.62

需要全历史数据与程序化访问？查看爱柯迪日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600933 获取全部历史日线。