艾隆科技

sh688329 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）

21.48

涨跌幅

-4.36%

成交量

1,438,000 股

成交额

31,242,092 元

换手率

1.86%

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	22.67	21.48	22.68	21.21	-4.36%	1,438,000	31,242,092	1.86
2026-10-13	22.68	22.46	22.68	21.22	-0.97%	1,891,500	41,596,188	2.45
2026-10-12	23.43	22.68	23.43	22.52	-3.20%	1,210,700	27,829,336	1.57
2026-10-09	23.62	23.43	23.62	22.27	+0.09%	1,859,600	42,582,952	2.41
2026-10-08	24.43	23.41	24.79	23.00	-2.25%	1,885,500	44,712,684	2.44
2026-09-30	23.72	23.95	24.58	23.72	+0.38%	1,669,600	40,321,432	2.16
2026-09-29	23.13	23.86	24.15	23.00	+2.10%	1,365,500	32,378,636	1.77
2026-09-28	23.79	23.37	24.20	23.13	+0.21%	1,836,800	43,197,980	2.38
2026-09-24	22.92	23.32	24.00	22.92	+0.30%	1,608,500	37,844,264	2.08
2026-09-23	23.18	23.25	23.74	22.86	-0.13%	2,152,000	50,110,856	2.79
2026-09-22	22.70	23.28	23.75	22.30	+6.54%	2,466,300	56,866,660	3.19
2026-09-21	21.70	21.85	22.16	21.57	+0.18%	1,395,300	30,483,018	1.81
2026-09-18	21.49	21.81	22.27	21.42	+1.92%	1,257,400	27,499,506	1.63
2026-09-17	21.12	21.40	21.50	20.80	+0.99%	1,098,800	23,233,376	1.42
2026-09-16	20.71	21.19	21.27	20.30	+2.22%	1,057,800	22,155,878	1.37
2026-09-15	21.31	20.73	21.59	20.60	-2.95%	1,433,000	30,114,552	1.86
2026-09-14	20.85	21.36	21.59	20.42	+2.89%	1,357,800	28,759,790	1.76
2026-09-11	21.00	20.76	21.31	20.11	-2.67%	1,461,100	30,246,382	1.89
2026-09-10	21.70	21.33	21.85	21.33	-2.11%	1,132,400	24,415,296	1.47
2026-09-09	22.07	21.79	22.33	21.57	-1.89%	1,252,200	27,426,502	1.62
2026-09-08	22.20	22.21	22.38	21.80	+0.05%	815,100	18,100,120	1.06
2026-09-07	21.97	22.20	22.80	21.97	-0.94%	1,183,300	26,495,940	1.53
2026-09-04	22.30	22.41	22.91	21.92	-0.18%	1,292,200	29,080,546	1.67
2026-09-03	22.72	22.45	23.28	22.32	-1.62%	1,021,000	23,166,906	1.32
2026-09-02	22.73	22.82	23.45	22.35	-0.91%	1,527,800	34,713,080	1.98
2026-09-01	22.96	23.03	23.48	22.62	+0.22%	1,443,500	33,186,260	1.87
2026-08-31	21.88	22.98	23.13	21.78	+4.31%	1,805,200	40,965,960	2.34
2026-08-28	21.56	22.03	22.45	21.46	+2.18%	1,382,500	30,427,466	1.79
2026-08-27	21.56	21.56	21.96	21.22	-1.06%	1,135,900	24,582,070	1.47
2026-08-26	21.75	21.79	22.13	21.33	-0.09%	2,217,000	48,249,068	2.87

需要全历史数据与程序化访问？查看艾隆科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688329 获取全部历史日线。