安乃达

sh603350 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）

27.30

涨跌幅

-3.12%

成交量

546,000 股

成交额

14,999,439 元

换手率

1.24%

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	28.02	27.30	28.19	27.14	-3.12%	546,000	14,999,439	1.24
2026-10-13	28.07	28.18	28.23	27.14	+1.22%	668,900	18,564,744	1.52
2026-10-12	28.05	27.84	28.24	27.61	-0.82%	385,600	10,762,367	0.87
2026-10-09	28.40	28.07	28.40	27.16	-0.74%	609,500	16,908,710	1.38
2026-10-08	28.44	28.28	28.66	28.09	+0.04%	475,900	13,511,397	1.08
2026-09-30	28.68	28.27	28.89	28.20	-1.36%	385,200	10,965,381	0.87
2026-09-29	28.51	28.66	28.96	28.20	+0.84%	529,300	15,195,344	1.20
2026-09-28	28.37	28.42	28.66	28.11	+0.39%	621,100	17,630,860	1.41
2026-09-24	28.25	28.31	28.66	28.17	-0.32%	412,000	11,738,144	0.93
2026-09-23	28.38	28.40	28.58	28.05	+0.67%	355,200	10,069,297	0.81
2026-09-22	28.43	28.21	28.43	28.00	+0.21%	348,100	9,816,383	0.79
2026-09-21	27.95	28.15	28.38	27.66	+1.70%	625,800	17,626,058	1.42
2026-09-18	27.68	27.68	28.07	27.65	+0.00%	368,700	10,293,231	0.84
2026-09-17	27.35	27.68	27.73	26.77	+0.62%	385,400	10,601,337	0.87
2026-09-16	27.05	27.51	27.70	26.82	+1.48%	433,800	11,847,268	0.98
2026-09-15	27.65	27.11	27.77	27.03	-2.38%	396,200	10,818,212	0.90
2026-09-14	27.00	27.77	27.94	26.76	+3.23%	584,600	16,089,003	1.32
2026-09-11	27.67	26.90	27.70	26.78	-3.06%	591,600	16,011,591	1.34
2026-09-10	28.54	27.75	28.59	27.72	-2.73%	591,000	16,523,474	1.34
2026-09-09	28.80	28.53	28.98	28.38	-0.63%	322,800	9,245,166	0.73
2026-09-08	28.44	28.71	28.83	28.15	+1.02%	434,600	12,377,950	0.98
2026-09-07	28.26	28.42	28.65	28.05	+0.57%	430,900	12,262,318	0.98
2026-09-04	28.48	28.26	29.08	28.23	-1.15%	559,200	16,063,869	1.27
2026-09-03	28.79	28.59	28.94	28.30	-0.17%	460,300	13,159,156	1.04
2026-09-02	28.55	28.64	28.80	28.21	-0.24%	456,400	13,027,358	1.03
2026-09-01	28.50	28.71	28.88	28.40	+0.74%	552,500	15,835,518	1.25
2026-08-31	28.62	28.50	28.66	28.23	+0.04%	452,100	12,884,329	1.02
2026-08-28	28.37	28.49	28.65	28.29	+0.71%	267,100	7,610,802	0.61
2026-08-27	28.57	28.29	28.57	28.13	-0.67%	252,200	7,136,532	0.57
2026-08-26	28.37	28.48	28.88	28.02	+0.39%	336,100	9,576,636	0.76

需要全历史数据与程序化访问？查看安乃达日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603350 获取全部历史日线。