艾森股份
sh688720 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）
52.55
涨跌幅
-5.40%
成交量
2,733,400 股
成交额
146,827,424 元
换手率
3.50%
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 | 55.24 | 52.55 | 55.60 | 52.12 | -5.40% | 2,733,400 | 146,827,424 | 3.50 |
| 2026-10-13 | 53.50 | 55.55 | 56.77 | 51.00 | +0.40% | 4,085,200 | 219,814,144 | 5.22 |
| 2026-10-12 | 56.00 | 55.33 | 57.97 | 53.75 | -1.95% | 3,518,900 | 196,090,032 | 4.50 |
| 2026-10-09 | 58.72 | 56.43 | 58.88 | 53.00 | -3.87% | 4,759,200 | 264,053,520 | 6.09 |
| 2026-10-08 | 61.46 | 58.70 | 64.30 | 58.03 | -5.37% | 3,949,600 | 240,533,168 | 5.05 |
| 2026-09-30 | 67.43 | 62.03 | 67.43 | 61.88 | -5.50% | 3,463,500 | 219,566,416 | 4.43 |
| 2026-09-29 | 63.54 | 65.64 | 66.90 | 62.78 | +3.29% | 3,798,900 | 245,795,248 | 4.86 |
| 2026-09-28 | 68.05 | 63.55 | 68.05 | 63.17 | -6.27% | 3,503,600 | 227,556,736 | 4.48 |
| 2026-09-24 | 70.02 | 67.80 | 70.58 | 67.76 | -3.18% | 2,662,500 | 182,836,864 | 3.41 |
| 2026-09-23 | 67.93 | 70.03 | 70.72 | 67.90 | +3.61% | 3,702,800 | 257,819,856 | 4.74 |
| 2026-09-22 | 70.88 | 67.59 | 70.88 | 67.10 | -2.03% | 4,186,500 | 288,638,432 | 5.35 |
| 2026-09-21 | 68.57 | 68.99 | 69.98 | 67.68 | +1.94% | 4,167,600 | 288,028,320 | 5.33 |
| 2026-09-18 | 65.99 | 67.68 | 68.19 | 64.73 | +5.27% | 5,334,600 | 355,614,176 | 6.82 |
| 2026-09-17 | 63.88 | 64.29 | 66.58 | 63.51 | +0.89% | 4,285,700 | 277,184,576 | 5.48 |
| 2026-09-16 | 60.70 | 63.72 | 64.29 | 59.80 | +5.36% | 4,149,800 | 259,300,704 | 5.31 |
| 2026-09-15 | 59.00 | 60.48 | 61.96 | 58.59 | +1.96% | 3,328,500 | 201,686,384 | 4.26 |
| 2026-09-14 | 58.00 | 59.32 | 59.75 | 56.89 | +0.88% | 2,691,000 | 157,916,208 | 3.44 |
| 2026-09-11 | 59.40 | 58.80 | 59.82 | 56.00 | -2.75% | 3,566,300 | 207,009,104 | 4.56 |
| 2026-09-10 | 60.50 | 60.46 | 61.83 | 59.00 | -0.66% | 2,686,700 | 162,912,112 | 3.44 |
| 2026-09-09 | 60.28 | 60.86 | 63.88 | 60.00 | +1.82% | 4,691,600 | 290,057,120 | 6.00 |
| 2026-09-08 | 60.18 | 59.77 | 62.00 | 59.44 | -1.16% | 3,099,900 | 187,587,408 | 3.96 |
| 2026-09-07 | 58.50 | 60.47 | 61.38 | 57.89 | +5.07% | 4,217,000 | 252,956,624 | 5.39 |
| 2026-09-04 | 61.22 | 57.55 | 61.79 | 57.00 | -4.42% | 3,798,200 | 223,501,296 | 4.86 |
| 2026-09-03 | 60.68 | 60.21 | 61.30 | 59.01 | +0.18% | 3,154,100 | 189,722,400 | 4.03 |
| 2026-09-02 | 61.00 | 60.10 | 62.00 | 59.58 | -3.21% | 3,052,500 | 184,617,968 | 3.90 |
| 2026-09-01 | 64.78 | 62.09 | 65.80 | 61.50 | -4.11% | 3,577,800 | 224,161,760 | 4.58 |
| 2026-08-31 | 61.75 | 64.75 | 65.01 | 61.00 | +2.24% | 3,600,500 | 227,807,200 | 4.60 |
| 2026-08-28 | 65.90 | 63.33 | 67.15 | 63.30 | -4.39% | 3,756,200 | 244,906,896 | 4.80 |
| 2026-08-27 | 64.62 | 66.24 | 66.80 | 62.90 | +3.79% | 4,678,500 | 305,866,080 | 5.98 |
| 2026-08-26 | 65.48 | 63.82 | 65.48 | 61.00 | -1.21% | 4,152,100 | 264,683,376 | 5.31 |
需要全历史数据与程序化访问？
查看 艾森股份 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=sh688720 获取全部历史日线。