安井食品
sh603345 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）
81.99
涨跌幅
+1.61%
成交量
5,292,900 股
成交额
434,260,640 元
换手率
1.80%
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 | 80.41 | 81.99 | 82.80 | 80.21 | +1.61% | 5,292,900 | 434,260,640 | 1.80 |
| 2026-10-13 | 81.00 | 80.69 | 81.90 | 80.15 | -0.99% | 4,911,500 | 398,195,040 | 1.67 |
| 2026-10-12 | 81.09 | 81.50 | 82.00 | 80.05 | +0.59% | 4,774,500 | 387,474,816 | 1.63 |
| 2026-10-09 | 78.50 | 81.02 | 81.35 | 78.50 | +3.36% | 5,419,500 | 435,757,248 | 1.85 |
| 2026-10-08 | 78.57 | 78.39 | 79.58 | 78.39 | -1.27% | 3,636,800 | 286,628,832 | 1.24 |
| 2026-09-30 | 79.05 | 79.40 | 79.90 | 78.26 | +0.44% | 3,973,800 | 315,307,040 | 1.35 |
| 2026-09-29 | 77.85 | 79.05 | 79.27 | 77.00 | +2.34% | 5,088,900 | 399,059,360 | 1.74 |
| 2026-09-28 | 76.80 | 77.24 | 78.35 | 76.68 | +0.40% | 3,865,500 | 299,512,896 | 1.32 |
| 2026-09-24 | 77.90 | 76.93 | 78.08 | 76.51 | -3.21% | 2,899,700 | 223,478,272 | 0.99 |
| 2026-09-23 | 79.89 | 79.48 | 81.66 | 79.03 | -0.23% | 3,619,800 | 290,225,312 | 1.23 |
| 2026-09-22 | 80.58 | 79.66 | 81.08 | 79.62 | -1.54% | 3,938,100 | 315,424,704 | 1.34 |
| 2026-09-21 | 78.99 | 80.91 | 81.52 | 78.67 | +1.80% | 7,462,700 | 600,101,312 | 2.54 |
| 2026-09-18 | 76.01 | 79.48 | 80.50 | 76.01 | +6.78% | 13,218,800 | 1,047,306,176 | 4.51 |
| 2026-09-17 | 75.20 | 74.43 | 75.38 | 73.44 | -1.61% | 5,650,300 | 419,627,232 | 1.93 |
| 2026-09-16 | 74.30 | 75.65 | 75.69 | 73.61 | +1.46% | 5,000,400 | 373,133,152 | 1.70 |
| 2026-09-15 | 74.02 | 74.56 | 74.78 | 73.81 | +0.27% | 2,695,100 | 200,454,608 | 0.92 |
| 2026-09-14 | 74.76 | 74.36 | 75.16 | 73.35 | -0.52% | 5,764,000 | 426,974,080 | 1.97 |
| 2026-09-11 | 75.25 | 74.75 | 75.25 | 73.54 | -1.18% | 5,814,900 | 431,720,736 | 1.98 |
| 2026-09-10 | 74.16 | 75.64 | 76.62 | 74.01 | +1.74% | 7,785,400 | 588,464,064 | 2.65 |
| 2026-09-09 | 76.48 | 74.35 | 76.48 | 74.19 | -2.84% | 6,410,700 | 479,751,744 | 2.19 |
| 2026-09-08 | 76.38 | 76.52 | 77.35 | 76.00 | +0.38% | 4,902,800 | 375,499,744 | 1.67 |
| 2026-09-07 | 76.62 | 76.23 | 77.50 | 75.90 | -0.52% | 5,272,300 | 402,950,400 | 1.80 |
| 2026-09-04 | 75.62 | 76.63 | 77.29 | 75.62 | +1.20% | 6,313,200 | 484,244,672 | 2.15 |
| 2026-09-03 | 75.60 | 75.72 | 76.88 | 75.37 | -0.11% | 4,656,500 | 354,196,672 | 1.59 |
| 2026-09-02 | 75.56 | 75.80 | 76.35 | 74.35 | +0.03% | 6,411,000 | 484,186,016 | 2.19 |
| 2026-09-01 | 74.91 | 75.78 | 76.05 | 74.59 | +1.16% | 6,383,200 | 482,457,568 | 2.18 |
| 2026-08-31 | 77.55 | 74.91 | 77.91 | 74.61 | -3.37% | 10,628,300 | 802,762,112 | 3.62 |
| 2026-08-28 | 77.48 | 77.52 | 78.33 | 77.00 | +0.05% | 5,690,900 | 442,216,544 | 1.94 |
| 2026-08-27 | 77.45 | 77.48 | 78.00 | 76.10 | +0.34% | 8,250,900 | 634,576,960 | 2.81 |
| 2026-08-26 | 76.90 | 77.22 | 77.80 | 76.23 | -0.04% | 6,350,700 | 489,724,384 | 2.17 |
需要全历史数据与程序化访问？
查看 安井食品 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=sh603345 获取全部历史日线。