安德利
sh605198 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）
60.93
涨跌幅
-0.47%
成交量
2,128,800 股
成交额
131,982,000 元
换手率
0.79%
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 | 61.00 | 60.93 | 63.50 | 60.71 | -0.47% | 2,128,800 | 131,982,000 | 0.79 |
| 2026-10-13 | 59.91 | 61.22 | 61.98 | 57.77 | +0.16% | 3,042,600 | 181,610,496 | 1.12 |
| 2026-10-12 | 62.87 | 61.12 | 62.91 | 60.77 | -1.82% | 2,135,100 | 131,608,464 | 0.79 |
| 2026-10-09 | 64.47 | 62.25 | 65.31 | 61.47 | -2.12% | 3,063,000 | 192,858,096 | 1.13 |
| 2026-10-08 | 64.43 | 63.60 | 66.27 | 62.77 | -1.78% | 3,506,300 | 224,471,568 | 1.30 |
| 2026-09-30 | 67.83 | 64.75 | 68.00 | 64.47 | -1.42% | 4,749,200 | 311,710,720 | 1.76 |
| 2026-09-29 | 58.64 | 65.68 | 65.68 | 56.64 | +10.00% | 6,277,900 | 387,107,264 | 2.32 |
| 2026-09-28 | 62.13 | 59.71 | 64.30 | 59.50 | -6.57% | 7,700,000 | 470,911,744 | 2.85 |
| 2026-09-24 | 70.29 | 63.91 | 71.80 | 63.46 | -9.36% | 9,126,600 | 605,839,616 | 3.37 |
| 2026-09-23 | 71.80 | 70.51 | 72.71 | 69.98 | -0.25% | 5,476,600 | 389,076,800 | 2.02 |
| 2026-09-22 | 73.81 | 70.69 | 75.88 | 70.10 | -8.54% | 9,441,000 | 680,300,096 | 3.49 |
| 2026-09-21 | 80.62 | 77.29 | 84.00 | 77.29 | -10.00% | 4,573,000 | 358,205,376 | 1.69 |
| 2026-09-18 | 81.48 | 85.88 | 86.00 | 81.00 | +7.55% | 5,409,300 | 452,877,568 | 2.00 |
| 2026-09-17 | 81.35 | 79.85 | 82.26 | 79.02 | -1.84% | 4,304,800 | 346,183,104 | 1.59 |
| 2026-09-16 | 80.90 | 81.35 | 82.14 | 76.00 | +0.43% | 6,695,200 | 529,372,288 | 2.47 |
| 2026-09-15 | 82.00 | 81.00 | 86.96 | 80.20 | -2.23% | 6,002,700 | 495,166,112 | 2.22 |
| 2026-09-14 | 79.14 | 82.85 | 82.98 | 77.00 | +5.07% | 5,593,300 | 451,111,424 | 2.07 |
| 2026-09-11 | 76.08 | 78.85 | 79.90 | 74.29 | +4.19% | 6,645,000 | 513,624,768 | 2.46 |
| 2026-09-10 | 80.57 | 75.68 | 81.57 | 71.31 | -1.71% | 8,009,500 | 604,979,328 | 2.96 |
| 2026-09-09 | 71.09 | 77.00 | 77.00 | 71.09 | +10.00% | 3,951,800 | 302,336,896 | 1.46 |
| 2026-09-08 | 66.33 | 70.00 | 70.80 | 66.33 | +5.58% | 3,788,800 | 260,655,520 | 1.40 |
| 2026-09-07 | 65.88 | 66.30 | 67.24 | 65.20 | +0.59% | 2,203,900 | 146,124,128 | 0.81 |
| 2026-09-04 | 67.68 | 65.91 | 68.60 | 65.60 | -1.66% | 3,010,300 | 202,750,368 | 1.11 |
| 2026-09-03 | 66.11 | 67.02 | 67.37 | 65.74 | +1.42% | 1,497,500 | 99,813,640 | 0.55 |
| 2026-09-02 | 66.75 | 66.08 | 67.09 | 65.40 | -2.03% | 1,622,600 | 107,122,480 | 0.60 |
| 2026-09-01 | 67.60 | 67.45 | 68.19 | 66.60 | -0.44% | 1,984,900 | 134,001,408 | 0.73 |
| 2026-08-31 | 64.77 | 67.75 | 67.97 | 63.75 | +3.56% | 3,291,700 | 217,805,776 | 1.22 |
| 2026-08-28 | 68.50 | 65.42 | 69.18 | 64.76 | -4.52% | 3,497,800 | 232,777,984 | 1.29 |
| 2026-08-27 | 66.60 | 68.52 | 69.90 | 65.80 | +4.13% | 3,933,700 | 267,534,416 | 1.45 |
| 2026-08-26 | 63.51 | 65.80 | 66.20 | 63.51 | +2.70% | 3,668,800 | 240,542,864 | 1.36 |
需要全历史数据与程序化访问？
查看 安德利 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=sh605198 获取全部历史日线。