安路科技
sh688107 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）
24.70
涨跌幅
-2.18%
成交量
4,690,000 股
成交额
116,878,088 元
换手率
1.17%
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 | 25.02 | 24.70 | 25.30 | 24.60 | -2.18% | 4,690,000 | 116,878,088 | 1.17 |
| 2026-10-13 | 25.30 | 25.25 | 25.44 | 24.20 | -1.60% | 6,495,400 | 161,246,912 | 1.62 |
| 2026-10-12 | 26.47 | 25.66 | 26.50 | 25.36 | -2.58% | 4,311,300 | 111,070,864 | 1.08 |
| 2026-10-09 | 26.50 | 26.34 | 26.68 | 25.12 | -0.75% | 6,264,200 | 162,734,720 | 1.56 |
| 2026-10-08 | 28.20 | 26.54 | 28.28 | 26.25 | -5.25% | 6,185,700 | 167,358,064 | 1.54 |
| 2026-09-30 | 29.25 | 28.01 | 29.48 | 27.96 | -3.51% | 4,893,200 | 138,838,304 | 1.22 |
| 2026-09-29 | 29.39 | 29.03 | 29.44 | 28.75 | -1.02% | 4,090,100 | 118,977,304 | 1.02 |
| 2026-09-28 | 30.66 | 29.33 | 30.72 | 28.81 | -4.56% | 6,788,600 | 200,081,392 | 1.69 |
| 2026-09-24 | 30.71 | 30.73 | 31.37 | 30.56 | -0.87% | 5,126,200 | 158,705,040 | 1.28 |
| 2026-09-23 | 30.69 | 31.00 | 31.27 | 30.48 | +1.27% | 4,412,600 | 136,506,112 | 1.10 |
| 2026-09-22 | 30.89 | 30.61 | 31.57 | 30.31 | +0.92% | 5,400,200 | 166,952,960 | 1.35 |
| 2026-09-21 | 30.79 | 30.33 | 30.94 | 30.22 | -0.07% | 5,146,000 | 157,157,664 | 1.28 |
| 2026-09-18 | 29.41 | 30.35 | 30.80 | 29.34 | +4.84% | 6,418,200 | 193,060,000 | 1.60 |
| 2026-09-17 | 29.13 | 28.95 | 29.76 | 28.81 | -1.50% | 4,223,300 | 123,070,840 | 1.05 |
| 2026-09-16 | 28.85 | 29.39 | 29.80 | 28.35 | +2.87% | 6,800,700 | 198,610,848 | 1.70 |
| 2026-09-15 | 28.01 | 28.57 | 29.05 | 27.95 | +1.28% | 4,057,600 | 115,908,496 | 1.01 |
| 2026-09-14 | 28.25 | 28.21 | 28.48 | 27.60 | -0.95% | 3,688,300 | 103,691,288 | 0.92 |
| 2026-09-11 | 28.78 | 28.48 | 28.86 | 27.52 | -1.18% | 5,030,200 | 141,500,944 | 1.25 |
| 2026-09-10 | 28.99 | 28.82 | 29.23 | 28.62 | -1.57% | 3,740,100 | 108,031,248 | 0.93 |
| 2026-09-09 | 29.35 | 29.28 | 30.18 | 29.03 | +0.45% | 6,271,200 | 185,434,656 | 1.56 |
| 2026-09-08 | 29.88 | 29.15 | 30.16 | 28.95 | -2.31% | 5,605,200 | 165,256,416 | 1.40 |
| 2026-09-07 | 30.00 | 29.84 | 30.28 | 29.50 | +0.51% | 5,285,900 | 157,498,176 | 1.32 |
| 2026-09-04 | 30.80 | 29.69 | 31.87 | 29.53 | -1.69% | 7,344,500 | 225,189,888 | 1.83 |
| 2026-09-03 | 29.85 | 30.20 | 30.54 | 29.08 | +2.03% | 6,651,900 | 198,411,584 | 1.66 |
| 2026-09-02 | 30.09 | 29.60 | 30.75 | 29.60 | -3.17% | 4,968,100 | 148,478,160 | 1.24 |
| 2026-09-01 | 31.56 | 30.57 | 31.56 | 29.85 | -2.71% | 7,538,500 | 229,131,600 | 1.88 |
| 2026-08-31 | 30.02 | 31.42 | 31.80 | 30.02 | +1.22% | 6,831,200 | 212,275,776 | 1.70 |
| 2026-08-28 | 31.00 | 31.04 | 31.96 | 30.93 | -0.64% | 5,351,000 | 167,878,160 | 1.33 |
| 2026-08-27 | 30.16 | 31.24 | 31.36 | 29.83 | +4.73% | 5,559,900 | 170,787,632 | 1.39 |
| 2026-08-26 | 30.57 | 29.83 | 30.57 | 29.54 | -1.06% | 5,170,000 | 154,924,320 | 1.29 |
需要全历史数据与程序化访问？
查看 安路科技 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=sh688107 获取全部历史日线。