安旭生物

sh688075 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）

29.65

涨跌幅

-1.82%

成交量

291,100 股

成交额

8,682,295 元

换手率

0.23%

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	30.22	29.65	30.38	29.64	-1.82%	291,100	8,682,295	0.23
2026-10-13	30.31	30.20	30.60	29.39	-0.17%	719,800	21,532,292	0.57
2026-10-12	31.00	30.25	31.00	30.22	-2.07%	511,600	15,548,728	0.40
2026-10-09	30.60	30.89	30.97	30.03	+0.82%	928,200	28,264,104	0.73
2026-10-08	31.80	30.64	31.87	30.00	-1.03%	1,378,900	42,537,588	1.08
2026-09-30	30.11	30.96	31.78	29.97	+2.86%	1,295,200	40,325,820	1.02
2026-09-29	29.91	30.10	30.39	29.52	+0.64%	449,800	13,532,562	0.35
2026-09-28	30.12	29.91	30.48	29.77	+0.30%	551,900	16,572,056	0.43
2026-09-24	30.31	29.82	30.41	29.81	-1.94%	556,600	16,773,806	0.44
2026-09-23	30.30	30.41	30.49	29.98	+0.96%	788,000	23,849,740	0.62
2026-09-22	29.64	30.12	30.29	29.60	+1.45%	606,100	18,199,364	0.48
2026-09-21	29.34	29.69	29.80	28.77	+2.41%	541,000	15,885,335	0.43
2026-09-18	28.34	28.99	29.32	28.34	+2.29%	511,600	14,784,857	0.40
2026-09-17	28.15	28.34	28.36	28.00	+0.67%	190,600	5,373,523	0.15
2026-09-16	27.96	28.15	28.39	27.71	+0.72%	242,100	6,781,170	0.19
2026-09-15	28.17	27.95	28.22	27.91	-1.06%	247,100	6,929,293	0.19
2026-09-14	28.00	28.25	28.49	28.00	+0.43%	255,900	7,229,446	0.20
2026-09-11	29.14	28.13	29.43	28.09	-2.90%	453,500	12,837,681	0.36
2026-09-10	29.40	28.97	29.53	28.91	-2.03%	325,800	9,478,309	0.26
2026-09-09	30.01	29.57	30.08	29.42	-1.76%	442,900	13,126,707	0.35
2026-09-08	29.70	30.10	30.23	29.46	+1.04%	480,600	14,380,268	0.38
2026-09-07	29.38	29.79	29.85	29.24	+1.67%	508,900	15,064,763	0.40
2026-09-04	29.15	29.30	29.60	29.14	+0.58%	543,900	15,976,228	0.43
2026-09-03	29.21	29.13	29.50	28.98	-0.41%	274,700	8,019,907	0.22
2026-09-02	29.54	29.25	29.86	29.21	-1.52%	365,600	10,729,825	0.29
2026-09-01	29.14	29.70	29.82	28.96	+2.10%	628,200	18,565,392	0.49
2026-08-31	29.54	29.09	29.54	28.92	-1.46%	400,100	11,627,630	0.31
2026-08-28	29.48	29.52	29.74	29.31	+0.14%	647,100	19,133,788	0.51
2026-08-27	29.71	29.48	29.72	29.31	-0.71%	409,500	12,064,118	0.32
2026-08-26	29.95	29.69	29.96	29.52	-0.10%	290,900	8,652,589	0.23

需要全历史数据与程序化访问？查看安旭生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688075 获取全部历史日线。