亿嘉和

sh603666 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）

23.81

涨跌幅

-4.22%

成交量

1,996,600 股

成交额

48,487,072 元

换手率

0.97%

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	24.92	23.81	24.93	23.80	-4.22%	1,996,600	48,487,072	0.97
2026-10-13	23.95	24.86	25.28	22.85	+3.76%	3,321,700	79,911,728	1.62
2026-10-12	24.56	23.96	24.56	23.77	-2.48%	1,860,300	44,687,480	0.91
2026-10-09	25.33	24.57	25.50	23.43	-2.81%	3,444,100	83,412,544	1.68
2026-10-08	26.78	25.28	27.00	24.80	-5.57%	3,276,600	84,007,000	1.59
2026-09-30	26.72	26.77	26.97	26.43	+0.19%	2,015,700	53,848,724	0.98
2026-09-29	26.25	26.72	27.25	26.01	+1.83%	2,410,500	64,504,596	1.17
2026-09-28	27.30	26.24	27.34	25.94	-3.24%	2,885,700	76,151,488	1.40
2026-09-24	27.74	27.12	27.93	26.86	-2.24%	2,995,500	81,562,304	1.46
2026-09-23	27.50	27.74	28.43	27.19	+1.24%	5,374,200	149,523,488	2.61
2026-09-22	27.20	27.40	27.77	26.99	+2.09%	4,283,200	117,174,032	2.08
2026-09-21	25.99	26.84	27.14	25.90	+3.63%	3,697,200	98,162,464	1.80
2026-09-18	25.30	25.90	26.35	25.30	+2.09%	3,280,500	85,177,864	1.60
2026-09-17	25.61	25.37	25.77	25.16	-0.86%	1,602,500	40,754,428	0.78
2026-09-16	25.20	25.59	25.68	24.76	+1.31%	1,779,800	45,008,112	0.87
2026-09-15	25.81	25.26	26.00	25.17	-2.55%	2,282,100	58,139,220	1.11
2026-09-14	26.30	25.92	26.30	25.35	-0.31%	2,525,900	64,891,840	1.23
2026-09-11	25.53	26.00	26.36	24.93	+0.85%	5,136,300	132,054,944	2.50
2026-09-10	25.31	25.78	25.79	25.02	+1.06%	2,741,900	69,716,432	1.33
2026-09-09	25.68	25.51	26.09	25.40	-0.78%	3,226,800	83,027,952	1.57
2026-09-08	25.77	25.71	26.01	25.20	+0.35%	2,624,300	67,505,920	1.28
2026-09-07	25.71	25.62	26.04	25.10	-0.23%	3,563,900	91,016,400	1.73
2026-09-04	25.07	25.68	26.30	25.07	+2.68%	5,433,500	140,186,640	2.64
2026-09-03	24.79	25.01	26.20	24.73	+1.46%	3,630,100	91,403,824	1.77
2026-09-02	25.09	24.65	25.19	24.57	-2.68%	3,481,700	86,231,216	1.69
2026-09-01	26.10	25.33	26.39	25.21	-2.84%	4,942,100	126,518,872	2.40
2026-08-31	26.50	26.07	26.66	25.35	-2.65%	5,844,800	151,578,416	2.84
2026-08-28	26.85	26.78	27.29	26.34	-0.45%	4,582,300	122,641,288	2.23
2026-08-27	27.60	26.90	27.78	26.90	-2.75%	5,156,500	140,879,136	2.51
2026-08-26	25.80	27.66	28.15	25.80	+6.06%	7,183,900	197,589,520	3.50

需要全历史数据与程序化访问？查看亿嘉和日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603666 获取全部历史日线。