艾华集团
sh603989 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）
24.77
涨跌幅
-3.43%
成交量
12,607,100 股
成交额
320,475,968 元
换手率
3.16%
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 | 25.39 | 24.77 | 26.16 | 24.74 | -3.43% | 12,607,100 | 320,475,968 | 3.16 |
| 2026-10-13 | 24.39 | 25.65 | 25.99 | 24.00 | +1.99% | 15,827,000 | 398,579,232 | 3.97 |
| 2026-10-12 | 26.21 | 25.15 | 26.21 | 25.09 | -4.63% | 8,823,600 | 224,994,976 | 2.21 |
| 2026-10-09 | 26.55 | 26.37 | 26.65 | 24.81 | -1.93% | 15,974,300 | 410,655,552 | 4.01 |
| 2026-10-08 | 27.09 | 26.89 | 28.10 | 26.52 | -0.44% | 12,944,800 | 352,989,472 | 3.25 |
| 2026-09-30 | 28.20 | 27.01 | 28.29 | 26.96 | -3.54% | 14,622,800 | 400,319,648 | 3.67 |
| 2026-09-29 | 27.53 | 28.00 | 28.35 | 27.21 | -0.14% | 14,029,200 | 392,996,064 | 3.52 |
| 2026-09-28 | 31.01 | 28.04 | 31.01 | 28.04 | -9.98% | 18,591,500 | 535,794,080 | 4.66 |
| 2026-09-24 | 32.77 | 31.15 | 33.09 | 31.06 | -6.37% | 22,002,900 | 699,918,272 | 5.52 |
| 2026-09-23 | 33.70 | 33.27 | 34.07 | 33.03 | -2.58% | 19,670,000 | 656,433,536 | 4.93 |
| 2026-09-22 | 34.40 | 34.15 | 35.00 | 33.57 | +0.83% | 27,252,700 | 936,912,896 | 6.83 |
| 2026-09-21 | 34.70 | 33.87 | 35.48 | 33.36 | -2.62% | 33,462,900 | 1,150,442,496 | 8.39 |
| 2026-09-18 | 36.00 | 34.78 | 36.01 | 33.23 | -1.92% | 28,660,900 | 995,251,264 | 7.19 |
| 2026-09-17 | 35.23 | 35.46 | 36.86 | 35.11 | -0.06% | 33,508,200 | 1,202,670,592 | 8.40 |
| 2026-09-16 | 35.60 | 35.48 | 36.30 | 34.69 | -2.29% | 38,267,000 | 1,358,672,384 | 9.60 |
| 2026-09-15 | 34.29 | 36.31 | 38.00 | 33.83 | +4.88% | 54,024,000 | 1,922,981,888 | 13.55 |
| 2026-09-14 | 32.05 | 34.62 | 35.30 | 30.60 | +4.81% | 43,568,400 | 1,453,470,592 | 10.93 |
| 2026-09-11 | 30.09 | 33.03 | 33.32 | 30.09 | +4.20% | 37,380,100 | 1,217,137,920 | 9.37 |
| 2026-09-10 | 32.77 | 31.70 | 33.10 | 31.60 | -5.79% | 27,146,900 | 873,883,200 | 6.81 |
| 2026-09-09 | 34.30 | 33.65 | 34.38 | 32.90 | -1.87% | 39,309,200 | 1,317,066,624 | 9.86 |
| 2026-09-08 | 32.80 | 34.29 | 34.30 | 31.70 | +4.54% | 52,015,000 | 1,719,236,864 | 13.04 |
| 2026-09-07 | 32.08 | 32.80 | 32.83 | 31.00 | +4.06% | 45,489,400 | 1,461,074,432 | 11.41 |
| 2026-09-04 | 32.18 | 31.52 | 34.14 | 31.13 | -1.59% | 49,027,400 | 1,592,439,168 | 12.29 |
| 2026-09-03 | 29.45 | 32.03 | 32.03 | 29.30 | +9.99% | 46,608,800 | 1,442,052,608 | 11.69 |
| 2026-09-02 | 29.26 | 29.12 | 29.98 | 28.80 | -2.45% | 23,976,800 | 700,198,336 | 6.01 |
| 2026-09-01 | 32.31 | 29.85 | 32.98 | 29.85 | -5.12% | 42,523,300 | 1,300,952,832 | 10.66 |
| 2026-08-31 | 28.01 | 31.46 | 31.46 | 27.88 | +10.00% | 40,841,600 | 1,262,212,736 | 10.24 |
| 2026-08-28 | 28.38 | 28.60 | 30.17 | 28.29 | +0.78% | 22,094,700 | 644,803,584 | 5.54 |
| 2026-08-27 | 27.20 | 28.38 | 28.65 | 26.95 | +4.57% | 16,019,600 | 448,881,056 | 4.02 |
| 2026-08-26 | 27.50 | 27.14 | 27.62 | 26.50 | -0.99% | 11,173,800 | 302,425,888 | 2.80 |
需要全历史数据与程序化访问？
查看 艾华集团 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=sh603989 获取全部历史日线。