爱婴室

sh603214 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）

13.39

涨跌幅

-2.83%

成交量

2,647,000 股

成交额

35,924,500 元

换手率

1.91%

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	13.71	13.39	13.86	13.35	-2.83%	2,647,000	35,924,500	1.91
2026-10-13	13.41	13.78	13.82	13.08	+1.70%	3,714,200	50,111,620	2.68
2026-10-12	13.77	13.55	14.01	13.45	-1.60%	2,711,500	36,971,936	1.96
2026-10-09	13.72	13.77	13.77	13.24	+0.81%	2,601,600	35,078,536	1.88
2026-10-08	13.85	13.66	13.90	13.52	-1.44%	2,595,600	35,557,388	1.87
2026-09-30	13.89	13.86	13.95	13.67	+0.07%	3,090,700	42,764,728	2.23
2026-09-29	13.62	13.85	13.92	13.49	+1.84%	3,204,500	44,039,664	2.31
2026-09-28	13.52	13.60	13.70	13.39	+0.74%	3,720,600	50,417,716	2.69
2026-09-24	13.47	13.50	13.58	13.28	+0.52%	2,875,800	38,820,808	2.08
2026-09-23	13.57	13.43	13.68	13.35	-1.03%	2,368,800	31,906,280	1.71
2026-09-22	13.53	13.57	13.76	13.36	+0.74%	3,486,800	47,347,928	2.52
2026-09-21	13.11	13.47	13.50	13.06	+2.51%	3,199,500	42,691,672	2.31
2026-09-18	13.10	13.14	13.30	13.04	+0.31%	3,329,700	43,818,564	2.40
2026-09-17	12.87	13.10	13.13	12.80	+1.55%	3,503,500	45,407,964	2.53
2026-09-16	12.79	12.90	13.02	12.66	+0.39%	4,059,900	52,357,160	2.93
2026-09-15	13.29	12.85	13.40	12.80	-3.82%	5,403,100	70,416,720	3.90
2026-09-14	13.07	13.36	13.58	12.95	+2.06%	6,756,900	89,735,984	4.88
2026-09-11	13.46	13.09	13.58	12.97	-4.45%	10,531,500	138,492,768	7.60
2026-09-10	13.86	13.70	14.05	13.56	-6.87%	17,856,000	246,021,264	12.89
2026-09-09	15.41	14.71	15.41	14.53	+5.00%	21,169,700	319,746,976	15.28
2026-09-08	13.93	14.01	14.06	13.85	+0.65%	2,012,700	28,132,308	1.45
2026-09-07	13.89	13.92	14.07	13.68	+0.22%	2,539,200	35,459,664	1.83
2026-09-04	13.79	13.89	14.08	13.69	+1.17%	2,199,900	30,599,246	1.59
2026-09-03	14.18	13.73	14.30	13.70	-2.76%	2,399,800	33,407,376	1.73
2026-09-02	14.19	14.12	14.22	13.82	-0.49%	2,114,600	29,729,276	1.53
2026-09-01	13.94	14.19	14.26	13.93	+1.79%	2,591,500	36,740,284	1.87
2026-08-31	13.73	13.94	14.00	13.72	+0.50%	2,743,600	38,167,400	1.98
2026-08-28	13.80	13.87	13.95	13.59	+1.69%	2,265,600	31,319,130	1.64
2026-08-27	13.82	13.64	13.92	13.55	-1.30%	2,334,000	31,936,400	1.68
2026-08-26	13.77	13.82	14.06	13.70	+0.22%	3,139,800	43,557,352	2.27

需要全历史数据与程序化访问？查看爱婴室日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603214 获取全部历史日线。