*ST艾艾
sh603580 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）
70.99
涨跌幅
+2.99%
成交量
6,717,600 股
成交额
470,434,400 元
换手率
5.14%
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 | 67.03 | 70.99 | 72.32 | 67.03 | +2.99% | 6,717,600 | 470,434,400 | 5.14 |
| 2026-10-13 | 67.00 | 68.93 | 70.00 | 66.06 | +2.19% | 4,845,300 | 329,348,928 | 3.71 |
| 2026-10-12 | 69.16 | 67.45 | 69.70 | 67.15 | -3.37% | 3,576,500 | 243,342,848 | 2.74 |
| 2026-10-09 | 73.28 | 69.80 | 73.28 | 67.00 | -3.95% | 5,021,400 | 348,803,936 | 3.84 |
| 2026-10-08 | 72.98 | 72.67 | 74.60 | 71.29 | -0.38% | 3,915,700 | 283,414,592 | 3.00 |
| 2026-09-30 | 76.64 | 72.95 | 76.64 | 72.07 | -3.38% | 5,604,300 | 410,566,272 | 4.29 |
| 2026-09-29 | 76.53 | 75.50 | 78.78 | 71.33 | -4.73% | 8,424,200 | 627,982,976 | 6.45 |
| 2026-09-28 | 77.50 | 79.25 | 83.89 | 73.07 | +0.65% | 12,218,500 | 954,716,096 | 9.35 |
| 2026-09-24 | 79.11 | 78.74 | 81.03 | 72.21 | +1.52% | 11,711,600 | 921,621,056 | 8.96 |
| 2026-09-23 | 81.00 | 77.56 | 86.48 | 77.01 | -1.42% | 16,042,300 | 1,298,757,376 | 12.28 |
| 2026-09-22 | 73.78 | 78.68 | 78.68 | 73.78 | +10.00% | 8,214,600 | 636,185,984 | 6.29 |
| 2026-09-21 | 65.95 | 71.53 | 71.53 | 65.95 | +10.00% | 7,407,000 | 524,072,896 | 5.67 |
| 2026-09-18 | 62.87 | 65.03 | 66.35 | 62.80 | +4.35% | 9,595,500 | 619,866,176 | 7.34 |
| 2026-09-17 | 64.39 | 62.32 | 65.45 | 60.60 | -2.10% | 7,330,000 | 454,780,928 | 5.61 |
| 2026-09-16 | 63.50 | 63.66 | 64.70 | 60.20 | -0.30% | 7,058,800 | 444,615,680 | 5.40 |
| 2026-09-15 | 62.10 | 63.85 | 64.86 | 60.05 | +2.82% | 9,128,800 | 572,026,432 | 6.99 |
| 2026-09-14 | 63.89 | 62.10 | 65.39 | 61.73 | -1.24% | 6,105,400 | 385,575,712 | 4.67 |
| 2026-09-11 | 64.98 | 62.88 | 65.48 | 61.00 | -2.77% | 6,855,200 | 427,600,448 | 5.25 |
| 2026-09-10 | 66.94 | 64.67 | 69.83 | 64.00 | -6.00% | 8,928,200 | 587,569,600 | 6.83 |
| 2026-09-09 | 75.00 | 68.80 | 75.98 | 68.00 | -7.01% | 11,535,700 | 806,434,496 | 8.83 |
| 2026-09-08 | 67.26 | 73.99 | 73.99 | 65.98 | +10.01% | 9,681,000 | 674,335,424 | 7.41 |
| 2026-09-07 | 69.75 | 67.26 | 70.00 | 66.06 | -1.98% | 7,938,800 | 535,798,240 | 6.08 |
| 2026-09-04 | 67.92 | 68.62 | 73.16 | 66.22 | +0.04% | 10,482,300 | 727,719,168 | 8.02 |
| 2026-09-03 | 75.28 | 68.59 | 76.50 | 67.50 | -8.55% | 10,919,300 | 769,976,832 | 8.36 |
| 2026-09-02 | 80.30 | 75.00 | 82.80 | 74.66 | -9.42% | 10,542,600 | 810,739,520 | 8.07 |
| 2026-09-01 | 85.01 | 82.80 | 85.80 | 81.00 | -3.53% | 9,411,800 | 784,665,472 | 7.20 |
| 2026-08-31 | 84.26 | 85.83 | 88.00 | 81.12 | +2.88% | 11,249,500 | 957,990,336 | 8.61 |
| 2026-08-28 | 83.00 | 83.43 | 88.55 | 80.76 | +3.61% | 14,001,500 | 1,179,540,992 | 10.71 |
| 2026-08-27 | 74.66 | 80.52 | 80.52 | 72.46 | +10.00% | 8,442,700 | 657,379,136 | 6.46 |
| 2026-08-26 | 73.71 | 73.20 | 78.35 | 73.20 | -1.90% | 11,425,100 | 859,466,816 | 8.74 |
需要全历史数据与程序化访问？
查看 *ST艾艾 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=sh603580 获取全部历史日线。