阿科力
sh603722 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）
26.11
涨跌幅
-3.19%
成交量
1,030,000 股
成交额
27,285,532 元
换手率
1.07%
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 | 26.92 | 26.11 | 27.10 | 26.11 | -3.19% | 1,030,000 | 27,285,532 | 1.07 |
| 2026-10-13 | 27.28 | 26.97 | 27.28 | 26.13 | -1.14% | 1,054,900 | 28,213,048 | 1.10 |
| 2026-10-12 | 27.87 | 27.28 | 27.91 | 26.84 | -1.59% | 864,300 | 23,589,772 | 0.90 |
| 2026-10-09 | 28.02 | 27.72 | 28.04 | 26.53 | -0.50% | 1,194,900 | 32,552,014 | 1.24 |
| 2026-10-08 | 28.20 | 27.86 | 28.80 | 27.61 | -0.78% | 1,053,000 | 29,621,638 | 1.09 |
| 2026-09-30 | 28.55 | 28.08 | 28.70 | 27.90 | -1.44% | 916,100 | 25,877,756 | 0.95 |
| 2026-09-29 | 28.50 | 28.49 | 28.89 | 28.35 | +0.00% | 870,300 | 24,913,988 | 0.90 |
| 2026-09-28 | 29.67 | 28.49 | 29.67 | 28.30 | -3.98% | 1,156,400 | 33,106,740 | 1.20 |
| 2026-09-24 | 29.70 | 29.67 | 30.01 | 29.39 | -0.70% | 452,200 | 13,429,756 | 0.47 |
| 2026-09-23 | 29.81 | 29.88 | 30.06 | 29.50 | +0.34% | 784,700 | 23,451,876 | 0.81 |
| 2026-09-22 | 29.95 | 29.78 | 30.11 | 29.64 | +0.71% | 1,139,600 | 34,048,932 | 1.18 |
| 2026-09-21 | 29.09 | 29.57 | 29.65 | 28.80 | +2.14% | 1,038,800 | 30,465,612 | 1.08 |
| 2026-09-18 | 28.67 | 28.95 | 29.37 | 28.67 | +1.29% | 851,700 | 24,657,312 | 0.88 |
| 2026-09-17 | 28.87 | 28.58 | 29.08 | 28.45 | -1.00% | 1,095,100 | 31,382,948 | 1.14 |
| 2026-09-16 | 28.03 | 28.87 | 29.35 | 27.71 | +2.67% | 1,495,400 | 43,068,192 | 1.55 |
| 2026-09-15 | 28.46 | 28.12 | 28.51 | 28.00 | -0.85% | 514,400 | 14,488,217 | 0.53 |
| 2026-09-14 | 28.18 | 28.36 | 28.64 | 27.95 | +1.03% | 645,800 | 18,325,156 | 0.67 |
| 2026-09-11 | 28.30 | 28.07 | 28.58 | 27.67 | -2.09% | 1,258,800 | 35,308,304 | 1.31 |
| 2026-09-10 | 29.15 | 28.67 | 29.24 | 28.58 | -2.32% | 864,200 | 24,843,560 | 0.90 |
| 2026-09-09 | 30.04 | 29.35 | 30.04 | 29.26 | -1.77% | 893,900 | 26,426,000 | 0.93 |
| 2026-09-08 | 29.88 | 29.88 | 30.11 | 29.55 | +0.00% | 664,700 | 19,864,838 | 0.69 |
| 2026-09-07 | 29.79 | 29.88 | 30.06 | 29.27 | +1.32% | 944,000 | 28,134,088 | 0.98 |
| 2026-09-04 | 30.02 | 29.49 | 30.48 | 29.30 | -1.70% | 1,262,900 | 37,819,648 | 1.31 |
| 2026-09-03 | 31.08 | 30.00 | 31.25 | 29.92 | -3.10% | 1,575,200 | 47,755,024 | 1.64 |
| 2026-09-02 | 30.10 | 30.96 | 30.99 | 29.50 | +2.35% | 1,928,300 | 58,427,120 | 2.00 |
| 2026-09-01 | 30.35 | 30.25 | 30.83 | 30.07 | -0.98% | 921,900 | 28,043,720 | 0.96 |
| 2026-08-31 | 30.08 | 30.55 | 30.75 | 29.71 | +1.56% | 1,093,600 | 33,177,408 | 1.14 |
| 2026-08-28 | 30.00 | 30.08 | 30.50 | 29.75 | +0.47% | 951,100 | 28,709,164 | 0.99 |
| 2026-08-27 | 29.50 | 29.94 | 30.12 | 29.11 | +1.32% | 1,067,500 | 31,640,318 | 1.11 |
| 2026-08-26 | 29.72 | 29.55 | 30.07 | 29.36 | -1.17% | 1,310,400 | 38,831,648 | 1.36 |
需要全历史数据与程序化访问？
查看 阿科力 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=sh603722 获取全部历史日线。