爱慕股份

sh603511 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）

12.95

涨跌幅

-1.22%

成交量

1,406,000 股

成交额

18,345,934 元

换手率

0.35%

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	13.11	12.95	13.23	12.91	-1.22%	1,406,000	18,345,934	0.35
2026-10-13	12.90	13.11	13.20	12.72	+1.63%	1,792,000	23,317,532	0.45
2026-10-12	12.98	12.90	13.08	12.80	-0.54%	1,323,300	17,142,088	0.33
2026-10-09	12.94	12.97	13.03	12.70	+0.70%	1,643,500	21,162,122	0.41
2026-10-08	12.99	12.88	13.11	12.77	-0.92%	1,550,900	20,013,288	0.39
2026-09-30	13.00	13.00	13.15	12.87	+0.00%	1,429,300	18,601,008	0.36
2026-09-29	12.57	13.00	13.06	12.57	+1.33%	1,749,500	22,615,448	0.44
2026-09-28	12.88	12.83	12.93	12.62	+0.47%	2,264,800	29,034,160	0.56
2026-09-24	12.39	12.77	12.88	12.31	+2.82%	2,216,100	28,291,604	0.55
2026-09-23	12.55	12.42	12.58	12.12	+0.89%	1,402,300	17,380,508	0.35
2026-09-22	12.34	12.31	12.40	12.25	+0.08%	1,170,800	14,401,137	0.29
2026-09-21	12.17	12.30	12.32	12.13	+0.99%	1,300,300	15,921,095	0.32
2026-09-18	11.96	12.18	12.26	11.94	+2.10%	1,379,800	16,773,163	0.34
2026-09-17	11.81	11.93	11.95	11.69	+0.25%	1,412,900	16,749,956	0.35
2026-09-16	11.89	11.90	11.94	11.77	+0.08%	1,298,700	15,396,690	0.32
2026-09-15	12.13	11.89	12.13	11.82	-1.74%	1,220,100	14,577,576	0.30
2026-09-14	12.19	12.10	12.32	12.02	-0.17%	1,427,000	17,352,544	0.36
2026-09-11	12.45	12.12	12.47	12.04	-3.12%	1,127,200	13,715,839	0.28
2026-09-10	12.74	12.51	13.01	12.49	-2.04%	1,052,200	13,241,104	0.26
2026-09-09	12.76	12.77	13.02	12.73	-0.62%	1,022,000	13,080,183	0.25
2026-09-08	12.69	12.85	12.96	12.34	+1.26%	1,955,600	25,062,356	0.49
2026-09-07	12.69	12.69	12.73	12.58	+0.00%	1,077,200	13,633,096	0.27
2026-09-04	12.77	12.69	12.86	12.63	+0.00%	988,800	12,616,942	0.25
2026-09-03	12.80	12.69	13.03	12.65	-1.17%	1,568,200	20,146,428	0.39
2026-09-02	12.91	12.84	12.94	12.70	-0.85%	1,680,200	21,536,938	0.42
2026-09-01	13.12	12.95	13.21	12.90	-1.37%	2,490,900	32,404,272	0.62
2026-08-31	12.80	13.13	13.28	12.76	+2.66%	2,226,600	29,072,112	0.55
2026-08-28	12.93	12.79	12.96	12.24	+2.40%	2,193,300	28,100,464	0.55
2026-08-27	12.71	12.49	12.71	12.44	-1.50%	1,279,400	15,994,143	0.32
2026-08-26	12.69	12.68	12.80	12.63	-0.16%	1,075,400	13,668,239	0.27

需要全历史数据与程序化访问？查看爱慕股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603511 获取全部历史日线。