爱丽家居

sh603221 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）

23.97

涨跌幅

-2.00%

成交量

6,780,400 股

成交额

163,732,320 元

换手率

2.80%

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	24.10	23.97	24.95	23.72	-2.00%	6,780,400	163,732,320	2.80
2026-10-13	24.58	24.46	25.98	23.30	-1.96%	13,350,500	328,657,536	5.51
2026-10-12	25.20	24.95	25.86	23.73	-1.89%	11,450,000	285,118,656	4.73
2026-10-09	24.06	25.43	25.80	22.91	+4.69%	13,254,900	322,299,904	5.47
2026-10-08	25.10	24.29	25.44	24.03	-3.23%	8,657,400	212,278,960	3.57
2026-09-30	25.80	25.10	25.95	24.19	-1.30%	12,194,000	306,606,976	5.03
2026-09-29	26.66	25.43	27.55	24.95	-8.26%	18,305,300	476,359,872	7.56
2026-09-28	29.80	27.72	29.95	27.72	-10.00%	4,677,100	133,866,760	1.93
2026-09-24	32.57	30.80	33.30	30.06	-5.78%	15,484,300	487,739,392	6.39
2026-09-23	33.57	32.69	33.87	31.23	-2.56%	21,528,300	697,717,888	8.89
2026-09-22	30.72	33.55	33.55	30.72	+10.00%	15,213,100	495,512,800	6.28
2026-09-21	31.65	30.50	33.99	29.69	-2.34%	20,990,100	665,259,136	8.66
2026-09-18	30.80	31.23	31.90	30.34	-0.19%	16,213,400	504,900,864	6.69
2026-09-17	30.00	31.29	31.78	28.02	+6.28%	21,912,000	651,754,560	9.04
2026-09-16	28.59	29.44	29.98	28.45	+0.75%	15,287,800	448,281,120	6.31
2026-09-15	27.72	29.22	29.68	27.30	+4.36%	16,903,200	481,282,976	6.98
2026-09-14	27.00	28.00	28.00	26.01	+4.63%	13,186,400	357,713,888	5.44
2026-09-11	26.00	26.76	27.55	25.88	+2.25%	12,601,700	336,842,752	5.20
2026-09-10	26.04	26.17	27.05	25.85	+0.23%	9,287,300	244,806,144	3.83
2026-09-09	27.20	26.11	27.60	25.70	-5.09%	13,773,200	365,977,536	5.69
2026-09-08	27.61	27.51	28.30	27.22	-2.31%	11,847,000	328,724,032	4.89
2026-09-07	27.58	28.16	28.19	26.58	+2.10%	15,404,500	423,736,640	6.36
2026-09-04	29.10	27.58	29.97	27.13	-8.16%	23,406,900	669,282,304	9.66
2026-09-03	30.03	30.03	30.28	30.03	-10.01%	6,097,600	183,119,568	2.52
2026-09-02	32.00	33.37	33.61	31.47	+9.23%	27,477,300	901,875,712	11.34
2026-09-01	29.52	30.55	30.55	29.31	+10.01%	9,018,600	272,920,544	3.72
2026-08-31	28.53	27.77	28.99	26.91	-4.57%	15,510,700	430,642,752	6.40
2026-08-28	27.85	29.10	29.90	27.82	+1.57%	18,278,300	527,755,232	7.54
2026-08-27	26.47	28.65	28.80	25.83	+9.35%	19,267,700	529,166,048	7.95
2026-08-26	27.18	26.20	27.38	26.00	-2.67%	14,470,400	384,437,664	5.97

需要全历史数据与程序化访问？查看爱丽家居日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603221 获取全部历史日线。