艾迪药业
sh688488 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）
13.95
涨跌幅
-4.26%
成交量
7,304,900 股
成交额
102,656,472 元
换手率
1.74%
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 | 14.49 | 13.95 | 14.66 | 13.89 | -4.26% | 7,304,900 | 102,656,472 | 1.74 |
| 2026-10-13 | 14.69 | 14.57 | 14.89 | 14.03 | -2.87% | 7,212,500 | 103,833,480 | 1.71 |
| 2026-10-12 | 15.87 | 15.00 | 15.87 | 14.89 | -4.76% | 5,758,100 | 87,796,624 | 1.37 |
| 2026-10-09 | 15.30 | 15.75 | 15.80 | 14.69 | +2.41% | 7,056,800 | 107,555,888 | 1.68 |
| 2026-10-08 | 16.85 | 15.38 | 16.87 | 15.23 | -7.52% | 9,602,100 | 150,916,080 | 2.28 |
| 2026-09-30 | 16.20 | 16.63 | 17.16 | 16.17 | +3.16% | 10,644,100 | 177,946,272 | 2.53 |
| 2026-09-29 | 15.56 | 16.12 | 16.77 | 15.56 | +2.74% | 7,710,100 | 125,469,896 | 1.83 |
| 2026-09-28 | 15.91 | 15.69 | 16.38 | 15.48 | -1.63% | 5,976,000 | 93,902,320 | 1.42 |
| 2026-09-24 | 16.77 | 15.95 | 16.77 | 15.90 | -4.49% | 5,715,400 | 92,880,944 | 1.36 |
| 2026-09-23 | 16.50 | 16.70 | 16.94 | 16.41 | +0.66% | 6,557,500 | 109,388,736 | 1.56 |
| 2026-09-22 | 16.50 | 16.59 | 17.16 | 16.28 | -0.06% | 8,357,300 | 139,108,784 | 1.99 |
| 2026-09-21 | 15.42 | 16.60 | 16.69 | 15.29 | +8.21% | 14,183,600 | 231,006,176 | 3.37 |
| 2026-09-18 | 15.00 | 15.34 | 15.83 | 15.00 | +0.66% | 8,316,300 | 128,310,240 | 1.98 |
| 2026-09-17 | 15.42 | 15.24 | 16.00 | 15.18 | -1.17% | 8,178,400 | 126,698,952 | 1.94 |
| 2026-09-16 | 14.04 | 15.42 | 16.05 | 14.04 | +9.13% | 17,905,900 | 276,432,416 | 4.26 |
| 2026-09-15 | 14.37 | 14.13 | 14.62 | 14.10 | -2.62% | 3,906,000 | 55,623,888 | 0.93 |
| 2026-09-14 | 14.13 | 14.51 | 14.68 | 13.81 | +2.69% | 4,739,200 | 68,101,048 | 1.13 |
| 2026-09-11 | 14.52 | 14.13 | 14.80 | 13.62 | -4.14% | 6,879,100 | 96,597,800 | 1.63 |
| 2026-09-10 | 15.00 | 14.74 | 15.02 | 14.43 | -2.25% | 6,670,800 | 98,102,528 | 1.59 |
| 2026-09-09 | 15.38 | 15.08 | 15.43 | 14.99 | -2.14% | 3,501,000 | 53,071,392 | 0.83 |
| 2026-09-08 | 15.56 | 15.41 | 15.63 | 15.23 | -0.84% | 4,983,800 | 76,738,368 | 1.18 |
| 2026-09-07 | 15.39 | 15.54 | 15.62 | 15.30 | +0.65% | 2,933,300 | 45,339,608 | 0.70 |
| 2026-09-04 | 15.84 | 15.44 | 15.98 | 15.30 | -1.72% | 3,786,000 | 59,265,444 | 0.90 |
| 2026-09-03 | 15.91 | 15.71 | 16.00 | 15.45 | -0.57% | 6,948,100 | 109,369,368 | 1.65 |
| 2026-09-02 | 16.28 | 15.80 | 16.34 | 15.60 | -3.19% | 5,854,200 | 93,273,808 | 1.39 |
| 2026-09-01 | 16.49 | 16.32 | 17.66 | 16.24 | +0.49% | 14,653,100 | 247,176,336 | 3.48 |
| 2026-08-31 | 16.00 | 16.24 | 16.51 | 15.85 | +0.74% | 8,725,900 | 140,651,360 | 2.07 |
| 2026-08-28 | 16.00 | 16.12 | 16.55 | 15.96 | +0.00% | 6,046,900 | 98,619,600 | 1.44 |
| 2026-08-27 | 16.33 | 16.12 | 16.60 | 15.65 | -2.01% | 8,620,000 | 137,381,456 | 2.05 |
| 2026-08-26 | 15.78 | 16.45 | 16.50 | 15.72 | +4.25% | 9,821,400 | 157,900,480 | 2.33 |
需要全历史数据与程序化访问？
查看 艾迪药业 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=sh688488 获取全部历史日线。