艾力斯

sh688578 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）

81.80

涨跌幅

+4.47%

成交量

10,914,500 股

成交额

889,247,040 元

换手率

2.43%

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	78.62	81.80	83.55	78.21	+4.47%	10,914,500	889,247,040	2.43
2026-10-13	76.61	78.30	79.89	75.75	+1.50%	11,005,400	861,875,392	2.45
2026-10-12	81.30	77.14	81.30	75.55	-6.50%	16,624,500	1,290,701,568	3.69
2026-10-09	88.00	82.50	88.00	79.50	-7.57%	20,895,900	1,705,330,432	4.64
2026-10-08	92.83	89.26	94.97	89.26	-20.00%	6,625,200	598,347,328	1.47
2026-09-30	105.50	111.58	112.36	105.20	+5.02%	9,574,700	1,056,524,032	2.13
2026-09-29	104.96	106.25	109.93	104.12	+0.25%	7,910,200	850,133,824	1.76
2026-09-28	104.26	105.99	106.47	103.24	+1.70%	8,222,300	864,766,080	1.83
2026-09-24	111.70	104.22	112.36	104.08	-7.29%	9,650,100	1,026,452,608	2.14
2026-09-23	102.50	112.42	113.83	102.40	+9.35%	13,356,600	1,468,116,224	2.97
2026-09-22	102.20	102.81	104.03	100.20	+0.71%	6,528,800	667,836,096	1.45
2026-09-21	101.48	102.09	103.61	100.55	+1.67%	7,380,900	754,104,896	1.64
2026-09-18	98.80	100.41	101.35	98.60	+2.01%	5,493,800	550,091,712	1.22
2026-09-17	99.06	98.43	100.20	98.18	-1.08%	3,825,700	379,623,040	0.85
2026-09-16	99.55	99.50	100.59	98.01	+0.71%	6,425,900	639,169,408	1.43
2026-09-15	101.11	98.80	101.80	98.00	-2.31%	5,272,400	526,811,392	1.17
2026-09-14	99.00	101.14	101.60	97.85	+1.66%	4,731,100	473,570,560	1.05
2026-09-11	103.48	99.49	103.48	98.18	-3.13%	5,312,500	527,219,264	1.18
2026-09-10	104.03	102.70	104.50	101.83	-1.53%	3,824,300	393,193,440	0.85
2026-09-09	106.89	104.30	106.89	104.08	-2.80%	5,490,400	576,476,736	1.22
2026-09-08	108.06	107.30	108.59	106.18	-0.70%	3,683,600	395,278,496	0.82
2026-09-07	110.61	108.06	110.99	108.06	-2.25%	3,482,500	379,574,016	0.77
2026-09-04	111.54	110.55	111.88	110.05	-0.48%	3,434,700	380,770,304	0.76
2026-09-03	109.59	111.08	111.49	109.00	+0.93%	3,210,100	353,528,704	0.71
2026-09-02	109.00	110.06	111.79	107.45	+1.44%	5,611,400	617,422,464	1.25
2026-09-01	110.88	108.50	111.15	108.00	-2.58%	4,155,200	453,227,872	0.92
2026-08-31	113.38	111.37	113.38	108.38	-2.05%	5,077,200	560,432,192	1.13
2026-08-28	114.15	113.70	114.77	113.01	-1.17%	2,951,100	335,863,584	0.66
2026-08-27	111.55	115.05	115.16	110.79	+2.64%	4,594,400	518,336,576	1.02
2026-08-26	114.80	112.09	115.94	111.57	-1.68%	5,081,800	574,225,280	1.13

需要全历史数据与程序化访问？查看艾力斯日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688578 获取全部历史日线。