亚信安全

sh688225 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）

15.77

涨跌幅

-0.69%

成交量

7,779,500 股

成交额

123,874,384 元

换手率

1.94%

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	15.95	15.77	16.29	15.56	-0.69%	7,779,500	123,874,384	1.94
2026-10-13	15.64	15.88	16.20	15.60	-1.79%	7,144,000	113,163,496	1.79
2026-10-12	16.26	16.17	16.66	15.73	-2.06%	10,944,900	176,825,840	2.74
2026-10-09	14.90	16.51	16.64	14.54	+10.81%	16,296,300	255,640,384	4.07
2026-10-08	15.53	14.90	15.60	14.76	-5.10%	7,661,600	115,783,760	1.92
2026-09-30	15.99	15.70	16.02	15.01	-3.56%	14,789,600	229,523,024	3.70
2026-09-29	15.55	16.28	16.47	15.23	+4.09%	20,040,100	318,858,176	5.01
2026-09-28	15.28	15.64	16.16	14.68	+6.18%	21,518,600	331,809,280	5.38
2026-09-24	14.66	14.73	15.09	14.60	+0.34%	8,974,500	133,114,568	2.24
2026-09-23	14.63	14.68	14.88	14.46	-0.61%	6,253,300	91,611,688	1.56
2026-09-22	14.51	14.77	14.84	14.25	+2.00%	10,692,200	156,142,224	2.67
2026-09-21	13.49	14.48	14.50	13.37	+7.34%	13,499,300	189,898,512	3.37
2026-09-18	13.13	13.49	13.90	13.13	+2.98%	9,609,500	130,485,424	2.40
2026-09-17	12.95	13.10	13.54	12.91	+0.92%	9,680,200	128,523,384	2.42
2026-09-16	13.48	12.98	13.51	12.91	-2.77%	10,958,300	143,304,576	2.74
2026-09-15	14.35	13.35	14.70	13.31	-2.48%	16,185,500	224,175,504	4.05
2026-09-14	13.30	13.69	14.09	13.30	+10.40%	17,545,400	239,458,672	4.39
2026-09-11	12.90	12.40	13.08	12.25	-2.75%	6,318,900	79,054,040	1.58
2026-09-10	12.71	12.75	13.00	12.62	-0.78%	4,566,100	58,648,152	1.14
2026-09-09	13.20	12.85	13.28	12.75	-1.61%	4,691,400	60,363,280	1.17
2026-09-08	13.10	13.06	13.30	12.95	-0.46%	5,664,500	74,418,648	1.42
2026-09-07	13.36	13.12	13.55	13.01	-1.80%	9,725,800	128,096,800	2.43
2026-09-04	13.30	13.36	14.09	13.06	+7.57%	19,135,000	259,771,904	4.78
2026-09-03	12.65	12.42	12.82	12.37	-1.27%	3,619,100	45,459,140	0.90
2026-09-02	12.90	12.58	12.90	12.38	-2.56%	5,798,900	72,724,736	1.45
2026-09-01	12.60	12.91	13.06	12.52	+2.46%	8,113,100	104,019,640	2.03
2026-08-31	12.12	12.60	12.67	12.12	-0.63%	7,943,300	98,821,104	1.99
2026-08-28	13.31	12.68	13.66	12.67	+0.16%	12,450,500	163,909,728	3.11
2026-08-27	12.25	12.66	12.75	12.20	+4.54%	7,265,700	90,646,592	1.82
2026-08-26	12.50	12.11	12.55	12.00	+0.67%	3,933,500	47,868,936	0.98

需要全历史数据与程序化访问？查看亚信安全日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688225 获取全部历史日线。