安杰思

sh688581 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）

52.25

涨跌幅

-2.56%

成交量

453,700 股

成交额

23,959,732 元

换手率

1.10%

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	53.66	52.25	53.69	52.16	-2.56%	453,700	23,959,732	1.10
2026-10-13	54.56	53.62	54.56	52.88	-1.90%	625,400	33,512,358	1.52
2026-10-12	55.03	54.66	57.14	54.50	-0.35%	586,000	32,444,560	1.42
2026-10-09	54.21	54.85	55.20	53.01	+0.31%	797,300	43,032,596	1.94
2026-10-08	56.14	54.68	57.60	54.40	-3.03%	842,700	46,756,888	2.05
2026-09-30	56.50	56.39	57.63	56.24	-0.19%	766,400	43,748,920	1.86
2026-09-29	57.41	56.50	58.50	56.33	-2.08%	800,800	45,693,592	1.94
2026-09-28	58.00	57.70	58.88	57.01	-0.12%	1,129,200	65,421,892	2.74
2026-09-24	56.69	57.77	60.00	56.69	+2.59%	1,915,100	111,947,424	4.65
2026-09-23	56.20	56.31	56.69	55.77	+0.20%	665,900	37,361,120	1.62
2026-09-22	57.01	56.20	58.80	56.10	-1.71%	1,114,500	63,688,248	2.71
2026-09-21	55.48	57.18	57.69	54.55	+3.72%	1,094,300	62,185,752	2.66
2026-09-18	54.91	55.13	55.96	54.64	+0.09%	687,100	38,046,524	1.67
2026-09-17	55.00	55.08	56.19	54.68	-1.01%	893,300	49,273,960	2.17
2026-09-16	56.42	55.64	56.70	55.30	-2.56%	1,512,500	84,389,528	3.67
2026-09-15	55.52	57.10	57.96	55.19	+2.79%	2,193,100	125,326,720	5.33
2026-09-14	55.50	55.55	56.78	54.26	+0.27%	1,399,100	77,380,408	3.40
2026-09-11	50.46	55.40	57.16	50.20	+9.79%	3,062,800	165,569,648	7.44
2026-09-10	50.65	50.46	50.83	50.45	-0.84%	165,600	8,371,375	0.40
2026-09-09	51.13	50.89	51.13	50.60	-0.39%	217,900	11,065,866	0.53
2026-09-08	50.80	51.09	51.22	50.56	+0.65%	186,800	9,527,197	0.45
2026-09-07	50.98	50.76	51.26	50.70	-0.59%	331,300	16,852,508	0.80
2026-09-04	51.05	51.06	51.60	50.82	+0.29%	280,100	14,374,007	0.68
2026-09-03	51.50	50.91	51.65	50.70	-0.72%	356,200	18,201,028	0.86
2026-09-02	52.09	51.28	52.09	51.10	-1.61%	372,200	19,121,326	0.90
2026-09-01	52.09	52.12	52.22	51.90	+0.10%	288,200	15,014,267	0.70
2026-08-31	52.36	52.07	52.38	51.80	-1.03%	351,000	18,285,184	0.85
2026-08-28	52.11	52.61	52.74	52.08	+0.44%	355,500	18,638,230	0.86
2026-08-27	52.15	52.38	52.40	51.70	+0.56%	397,600	20,731,860	0.97
2026-08-26	51.91	52.09	52.20	51.59	+0.39%	387,700	20,136,014	0.94

需要全历史数据与程序化访问？查看安杰思日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688581 获取全部历史日线。