安图生物

sh603658 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）

32.36

涨跌幅

-0.28%

成交量

2,126,200 股

成交额

68,771,840 元

换手率

0.37%

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	32.33	32.36	32.58	32.18	-0.28%	2,126,200	68,771,840	0.37
2026-10-13	33.08	32.45	33.08	32.31	-1.93%	2,349,500	76,525,824	0.41
2026-10-12	33.51	33.09	33.73	33.00	-1.08%	2,462,600	81,813,264	0.43
2026-10-09	33.22	33.45	33.53	32.95	+0.72%	2,553,300	85,073,808	0.45
2026-10-08	34.40	33.21	34.55	33.14	-2.55%	3,718,500	125,091,544	0.65
2026-09-30	33.49	34.08	34.35	33.49	+1.40%	3,547,900	121,093,464	0.62
2026-09-29	34.47	33.61	34.48	33.46	-1.52%	2,733,200	92,456,080	0.48
2026-09-28	34.16	34.13	34.57	33.80	+1.43%	3,797,800	129,680,672	0.66
2026-09-24	34.71	33.65	34.82	33.60	-2.29%	6,078,200	206,565,840	1.06
2026-09-23	34.84	34.44	35.35	34.44	-1.52%	9,172,400	320,107,776	1.61
2026-09-22	32.51	34.97	35.71	32.30	+7.53%	12,404,300	428,339,712	2.17
2026-09-21	32.17	32.52	32.66	32.17	+1.09%	1,674,600	54,438,868	0.29
2026-09-18	32.17	32.17	32.49	31.97	+0.03%	1,883,600	60,711,984	0.33
2026-09-17	31.98	32.16	32.58	31.85	+0.78%	1,825,100	58,882,720	0.32
2026-09-16	31.72	31.91	32.30	31.36	+0.57%	1,967,200	62,598,916	0.34
2026-09-15	31.73	31.73	31.98	31.45	+0.00%	938,500	29,761,588	0.16
2026-09-14	31.02	31.73	31.80	31.00	+1.89%	1,580,800	49,732,552	0.28
2026-09-11	32.25	31.14	32.25	31.04	-3.08%	2,351,900	73,561,448	0.41
2026-09-10	32.06	32.13	32.82	31.86	+0.22%	2,448,300	78,986,384	0.43
2026-09-09	32.25	32.06	32.39	31.87	-0.53%	1,897,200	60,853,272	0.33
2026-09-08	32.44	32.23	32.49	32.13	-0.86%	2,000,100	64,547,772	0.35
2026-09-07	33.30	32.51	33.30	32.50	-1.43%	2,097,700	68,537,672	0.37
2026-09-04	32.88	32.98	33.20	32.26	+1.82%	2,522,900	82,929,024	0.44
2026-09-03	33.08	32.39	33.08	32.26	-1.70%	2,234,300	72,880,416	0.39
2026-09-02	33.08	32.95	33.48	32.70	-0.42%	2,952,300	97,882,664	0.52
2026-09-01	32.99	33.09	33.29	32.71	+0.52%	3,247,200	107,157,952	0.57
2026-08-31	33.07	32.92	33.07	32.10	-0.45%	3,753,200	122,412,936	0.66
2026-08-28	33.50	33.07	33.50	32.94	-1.34%	2,240,500	74,212,432	0.39
2026-08-27	33.29	33.52	33.54	32.52	+0.33%	4,534,600	149,709,568	0.79
2026-08-26	33.86	33.41	34.33	33.30	-2.22%	3,820,100	128,847,488	0.67

需要全历史数据与程序化访问？查看安图生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603658 获取全部历史日线。