艾罗能源
sh688717 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）
38.16
涨跌幅
-2.85%
成交量
4,471,900 股
成交额
172,780,032 元
换手率
4.51%
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 | 39.06 | 38.16 | 39.56 | 38.05 | -2.85% | 4,471,900 | 172,780,032 | 4.51 |
| 2026-10-13 | 39.80 | 39.28 | 39.83 | 37.83 | -3.37% | 8,262,900 | 321,415,424 | 8.34 |
| 2026-10-12 | 40.13 | 40.65 | 42.50 | 39.83 | +0.79% | 9,464,300 | 388,637,376 | 9.56 |
| 2026-10-09 | 40.43 | 40.33 | 40.99 | 39.14 | -0.98% | 6,057,400 | 242,978,464 | 6.12 |
| 2026-10-08 | 40.80 | 40.73 | 41.66 | 40.36 | -1.00% | 4,832,100 | 197,858,304 | 4.88 |
| 2026-09-30 | 41.33 | 41.14 | 41.80 | 40.80 | +0.34% | 4,230,500 | 174,677,088 | 4.27 |
| 2026-09-29 | 40.47 | 41.00 | 41.25 | 40.23 | +1.31% | 5,212,800 | 213,068,368 | 5.26 |
| 2026-09-28 | 41.93 | 40.47 | 42.10 | 40.01 | -3.48% | 5,415,400 | 220,473,856 | 5.47 |
| 2026-09-24 | 43.48 | 41.93 | 43.71 | 41.93 | -3.14% | 4,636,400 | 197,136,976 | 4.68 |
| 2026-09-23 | 44.38 | 43.29 | 44.45 | 42.97 | -2.19% | 6,055,600 | 263,710,544 | 6.11 |
| 2026-09-22 | 43.97 | 44.26 | 45.00 | 43.97 | +1.21% | 5,404,700 | 240,136,768 | 5.46 |
| 2026-09-21 | 44.12 | 43.73 | 44.42 | 43.53 | -0.88% | 5,873,500 | 257,119,616 | 5.93 |
| 2026-09-18 | 43.54 | 44.12 | 44.17 | 43.22 | +2.56% | 5,122,500 | 224,574,160 | 5.17 |
| 2026-09-17 | 43.11 | 43.02 | 43.58 | 42.45 | -0.97% | 4,607,300 | 197,889,104 | 4.65 |
| 2026-09-16 | 42.85 | 43.44 | 43.86 | 42.20 | +1.40% | 4,477,700 | 192,973,184 | 4.52 |
| 2026-09-15 | 43.25 | 42.84 | 43.73 | 42.65 | -0.97% | 3,680,200 | 158,924,400 | 3.72 |
| 2026-09-14 | 42.76 | 43.26 | 43.65 | 42.30 | +1.53% | 4,612,100 | 198,394,960 | 4.66 |
| 2026-09-11 | 43.38 | 42.61 | 43.60 | 41.87 | -2.74% | 5,496,200 | 233,637,616 | 5.55 |
| 2026-09-10 | 43.85 | 43.81 | 45.09 | 43.52 | -0.61% | 4,953,200 | 218,746,576 | 5.00 |
| 2026-09-09 | 44.95 | 44.08 | 45.16 | 43.80 | -1.72% | 4,234,400 | 187,780,064 | 4.28 |
| 2026-09-08 | 45.62 | 44.85 | 45.68 | 44.70 | -1.64% | 4,084,800 | 184,163,664 | 4.12 |
| 2026-09-07 | 45.28 | 45.60 | 45.87 | 45.05 | +0.22% | 4,299,100 | 196,042,608 | 4.34 |
| 2026-09-04 | 45.85 | 45.50 | 47.55 | 45.40 | -0.76% | 5,268,300 | 245,684,992 | 5.32 |
| 2026-09-03 | 45.69 | 45.85 | 46.40 | 45.23 | +0.79% | 5,238,000 | 239,932,512 | 5.29 |
| 2026-09-02 | 46.61 | 45.49 | 46.61 | 45.18 | -3.25% | 4,760,300 | 217,299,808 | 4.81 |
| 2026-09-01 | 48.00 | 47.02 | 48.49 | 46.72 | -2.04% | 5,680,800 | 268,241,888 | 5.74 |
| 2026-08-31 | 48.88 | 48.00 | 48.88 | 47.21 | -2.66% | 6,919,800 | 331,577,536 | 6.99 |
| 2026-08-28 | 48.84 | 49.31 | 50.20 | 48.50 | +0.96% | 7,410,200 | 367,359,200 | 7.48 |
| 2026-08-27 | 48.45 | 48.84 | 48.92 | 47.13 | -0.18% | 9,169,500 | 440,878,944 | 9.26 |
| 2026-08-26 | 48.25 | 48.93 | 50.86 | 48.21 | -0.47% | 11,938,000 | 592,669,312 | 12.05 |
需要全历史数据与程序化访问？
查看 艾罗能源 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=sh688717 获取全部历史日线。