阿特斯
sh688472 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）
8.13
涨跌幅
-2.40%
成交量
18,965,100 股
成交额
155,679,696 元
换手率
0.52%
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 | 8.29 | 8.13 | 8.35 | 8.13 | -2.40% | 18,965,100 | 155,679,696 | 0.52 |
| 2026-10-13 | 8.38 | 8.33 | 8.39 | 8.16 | -1.30% | 26,409,300 | 218,360,400 | 0.72 |
| 2026-10-12 | 8.43 | 8.44 | 8.55 | 8.40 | -0.35% | 20,622,500 | 174,443,872 | 0.57 |
| 2026-10-09 | 8.32 | 8.47 | 8.50 | 8.19 | +1.68% | 30,882,800 | 258,313,920 | 0.85 |
| 2026-10-08 | 8.39 | 8.33 | 8.46 | 8.27 | -1.07% | 22,152,900 | 185,141,104 | 0.61 |
| 2026-09-30 | 8.43 | 8.42 | 8.49 | 8.31 | +1.08% | 24,405,000 | 205,131,216 | 0.67 |
| 2026-09-29 | 8.18 | 8.33 | 8.39 | 8.14 | +1.83% | 21,706,100 | 180,122,992 | 0.60 |
| 2026-09-28 | 8.33 | 8.18 | 8.38 | 8.16 | -1.68% | 22,805,300 | 187,343,024 | 0.63 |
| 2026-09-24 | 8.52 | 8.32 | 8.55 | 8.30 | -2.46% | 21,279,500 | 178,554,048 | 0.58 |
| 2026-09-23 | 8.60 | 8.53 | 8.67 | 8.52 | -0.81% | 19,594,100 | 168,303,136 | 0.54 |
| 2026-09-22 | 8.75 | 8.60 | 8.76 | 8.59 | -0.69% | 25,615,200 | 221,204,576 | 0.70 |
| 2026-09-21 | 8.62 | 8.66 | 8.72 | 8.55 | +0.70% | 29,263,000 | 252,483,296 | 0.80 |
| 2026-09-18 | 8.17 | 8.60 | 8.61 | 8.17 | +5.78% | 50,879,300 | 428,752,352 | 1.40 |
| 2026-09-17 | 8.15 | 8.13 | 8.23 | 8.12 | -1.09% | 18,547,700 | 151,262,016 | 0.51 |
| 2026-09-16 | 8.15 | 8.22 | 8.27 | 8.08 | +0.61% | 23,351,200 | 191,118,976 | 0.64 |
| 2026-09-15 | 8.19 | 8.17 | 8.29 | 8.13 | -0.49% | 17,516,300 | 143,735,520 | 0.48 |
| 2026-09-14 | 8.30 | 8.21 | 8.36 | 8.17 | -1.68% | 26,612,000 | 219,272,080 | 0.73 |
| 2026-09-11 | 8.42 | 8.35 | 8.42 | 8.20 | -1.42% | 38,265,000 | 317,244,288 | 1.05 |
| 2026-09-10 | 8.57 | 8.47 | 8.57 | 8.45 | -1.74% | 22,603,500 | 192,130,176 | 0.62 |
| 2026-09-09 | 8.73 | 8.62 | 8.73 | 8.58 | -0.69% | 24,109,300 | 208,348,816 | 0.66 |
| 2026-09-08 | 8.66 | 8.68 | 8.72 | 8.63 | +0.00% | 24,537,100 | 212,652,784 | 0.67 |
| 2026-09-07 | 8.78 | 8.68 | 8.83 | 8.66 | -1.14% | 32,618,100 | 283,766,560 | 0.90 |
| 2026-09-04 | 8.74 | 8.78 | 8.89 | 8.73 | +0.80% | 30,202,800 | 266,561,552 | 0.83 |
| 2026-09-03 | 8.86 | 8.71 | 8.91 | 8.69 | -1.25% | 30,888,500 | 270,952,064 | 0.85 |
| 2026-09-02 | 8.96 | 8.82 | 9.01 | 8.82 | -1.45% | 30,530,500 | 270,869,632 | 0.84 |
| 2026-09-01 | 8.95 | 8.95 | 9.08 | 8.85 | -1.65% | 44,803,700 | 402,143,648 | 1.23 |
| 2026-08-31 | 9.61 | 9.10 | 9.65 | 8.83 | -6.47% | 90,727,400 | 820,997,504 | 2.49 |
| 2026-08-28 | 9.60 | 9.73 | 9.81 | 9.51 | -2.60% | 65,205,500 | 628,852,864 | 1.79 |
| 2026-08-27 | 10.24 | 9.99 | 10.26 | 9.81 | -2.54% | 50,457,200 | 502,366,816 | 1.39 |
| 2026-08-26 | 10.10 | 10.25 | 10.42 | 10.10 | +1.18% | 31,970,500 | 329,778,368 | 0.88 |
需要全历史数据与程序化访问？
查看 阿特斯 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=sh688472 获取全部历史日线。