安记食品

sh603696 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）

13.35

涨跌幅

-2.84%

成交量

10,246,800 股

成交额

138,546,288 元

换手率

4.36%

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	13.74	13.35	13.80	13.34	-2.84%	10,246,800	138,546,288	4.36
2026-10-13	12.95	13.74	13.87	12.56	+5.29%	21,552,300	287,624,512	9.16
2026-10-12	13.80	13.05	14.28	13.03	-7.38%	20,078,800	268,885,280	8.54
2026-10-09	13.46	14.09	14.25	13.10	+4.60%	29,164,800	401,726,784	12.40
2026-10-08	13.05	13.47	13.90	12.96	+3.14%	18,992,400	255,874,720	8.07
2026-09-30	13.22	13.06	13.42	12.93	-0.46%	7,769,900	102,051,424	3.30
2026-09-29	13.23	13.12	13.48	13.01	-2.38%	9,848,000	130,318,432	4.19
2026-09-28	13.73	13.44	13.90	13.34	-4.21%	15,902,800	215,123,568	6.76
2026-09-24	13.84	14.03	14.35	13.58	+1.52%	19,302,600	268,845,056	8.21
2026-09-23	14.42	13.82	14.47	13.77	-5.08%	16,919,600	237,050,176	7.19
2026-09-22	14.23	14.56	14.62	14.04	+1.18%	18,103,500	260,902,112	7.70
2026-09-21	13.94	14.39	14.40	13.84	+2.93%	15,265,700	216,706,064	6.49
2026-09-18	13.65	13.98	14.21	13.63	+1.90%	15,566,500	217,793,104	6.62
2026-09-17	13.69	13.72	13.86	13.38	+0.22%	13,846,000	189,238,320	5.89
2026-09-16	13.46	13.69	13.99	13.30	+1.63%	17,598,800	241,062,416	7.48
2026-09-15	13.97	13.47	14.14	13.46	-3.58%	15,267,000	209,087,136	6.49
2026-09-14	14.50	13.97	14.64	13.83	-3.66%	17,198,500	242,051,232	7.31
2026-09-11	15.82	14.50	15.90	14.37	-7.58%	22,886,800	336,847,296	9.73
2026-09-10	16.50	15.69	16.66	15.61	-4.91%	28,990,200	458,820,608	12.33
2026-09-09	17.69	16.50	17.79	15.93	-6.78%	42,708,800	704,300,608	18.16
2026-09-08	17.33	17.70	18.30	17.28	+6.37%	58,683,200	1,039,811,136	24.95
2026-09-07	16.14	16.64	16.64	16.14	+9.98%	15,425,600	255,149,136	6.56
2026-09-04	13.66	15.13	15.13	13.53	+10.04%	33,445,900	495,599,584	14.22
2026-09-03	13.66	13.75	14.02	13.62	-0.72%	11,313,700	156,266,784	4.81
2026-09-02	14.29	13.85	14.54	13.80	-3.82%	16,106,000	224,916,464	6.85
2026-09-01	13.98	14.40	14.60	13.90	+3.15%	20,128,000	289,768,768	8.56
2026-08-31	14.10	13.96	14.49	13.86	-1.76%	16,002,500	224,657,824	6.80
2026-08-28	13.99	14.21	14.44	13.75	+0.92%	23,365,400	330,602,784	9.93
2026-08-27	13.18	14.08	14.53	13.10	+6.59%	27,989,400	395,120,160	11.90
2026-08-26	13.01	13.21	13.56	13.01	-0.83%	9,889,200	131,323,024	4.20

需要全历史数据与程序化访问？查看安记食品日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603696 获取全部历史日线。