艾迪精密

sh603638 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）

19.04

涨跌幅

-3.84%

成交量

9,521,400 股

成交额

183,561,904 元

换手率

1.08%

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	19.85	19.04	19.90	18.92	-3.84%	9,521,400	183,561,904	1.08
2026-10-13	19.00	19.80	19.95	18.81	+2.64%	11,482,000	223,035,936	1.30
2026-10-12	19.29	19.29	19.55	19.15	+0.21%	8,695,400	168,037,200	0.99
2026-10-09	19.60	19.25	19.82	18.57	-2.73%	14,190,100	269,676,384	1.61
2026-10-08	19.82	19.79	20.09	19.57	-0.15%	11,455,200	227,020,320	1.30
2026-09-30	19.70	19.82	20.08	19.41	+0.87%	14,005,200	276,832,992	1.59
2026-09-29	19.33	19.65	19.85	19.00	+2.34%	13,682,200	266,193,328	1.55
2026-09-28	19.34	19.20	19.53	18.97	-0.72%	11,454,600	220,014,816	1.30
2026-09-24	18.83	19.34	19.60	18.58	+2.71%	18,148,000	350,281,472	2.06
2026-09-23	18.43	18.83	19.28	18.18	+2.39%	14,730,700	278,711,072	1.67
2026-09-22	18.48	18.39	18.63	18.24	-0.05%	6,099,200	112,431,872	0.69
2026-09-21	18.31	18.40	18.58	18.31	+0.49%	5,728,600	105,418,568	0.65
2026-09-18	18.05	18.31	18.36	18.00	+2.29%	6,934,300	126,529,448	0.79
2026-09-17	18.02	17.90	18.19	17.70	-1.10%	7,008,200	125,580,448	0.80
2026-09-16	18.32	18.10	18.33	17.83	-1.20%	6,828,400	123,183,184	0.78
2026-09-15	18.22	18.32	18.58	18.18	+0.60%	7,172,500	132,075,720	0.81
2026-09-14	18.13	18.21	18.53	17.86	+0.50%	8,058,000	146,825,616	0.92
2026-09-11	17.74	18.12	18.43	17.45	+1.91%	10,742,800	192,098,752	1.22
2026-09-10	18.00	17.78	18.10	17.77	-1.98%	5,029,800	89,763,736	0.57
2026-09-09	18.53	18.14	18.55	18.02	-2.05%	8,659,300	157,721,408	0.98
2026-09-08	18.55	18.52	19.04	18.39	+0.33%	8,222,500	153,155,648	0.93
2026-09-07	18.45	18.46	18.76	18.40	-0.16%	6,251,200	115,900,752	0.71
2026-09-04	18.88	18.49	19.09	18.42	-1.28%	9,015,800	169,494,176	1.02
2026-09-03	18.76	18.73	19.00	18.63	+0.05%	6,005,200	112,905,232	0.68
2026-09-02	19.30	18.72	19.30	18.59	-3.95%	10,226,300	192,450,224	1.16
2026-09-01	19.22	19.49	19.76	19.15	+2.52%	12,465,500	243,048,928	1.42
2026-08-31	18.78	19.01	19.36	18.65	+1.17%	9,456,700	179,299,920	1.07
2026-08-28	18.85	18.79	19.04	18.77	-0.69%	5,876,800	110,826,784	0.67
2026-08-27	18.80	18.92	18.95	18.67	+0.32%	5,905,600	111,211,904	0.67
2026-08-26	18.92	18.86	19.12	18.83	-0.32%	5,012,100	95,013,568	0.57

需要全历史数据与程序化访问？查看艾迪精密日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603638 获取全部历史日线。