飞亚达

sz000026 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）

17.10

涨跌幅

-2.62%

成交量

4,255,800 股

成交额

73,588,960 元

换手率

1.17%

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	17.51	17.10	17.59	17.10	-2.62%	4,255,800	73,588,960	1.17
2026-10-13	16.98	17.56	17.78	16.60	+1.15%	5,512,900	94,725,256	1.51
2026-10-12	17.77	17.36	17.80	17.23	-2.25%	3,941,800	68,744,480	1.08
2026-10-09	17.90	17.76	17.90	16.59	-0.78%	8,720,100	150,231,088	2.39
2026-10-08	18.67	17.90	19.05	17.75	-5.09%	5,715,000	104,029,240	1.57
2026-09-30	18.84	18.86	19.21	18.55	+0.86%	4,563,100	86,168,456	1.25
2026-09-29	18.58	18.70	18.88	18.57	-0.32%	3,995,200	74,731,336	1.10
2026-09-28	19.89	18.76	19.89	18.55	-5.01%	6,178,300	116,210,040	1.70
2026-09-24	19.88	19.75	20.25	19.67	-0.75%	5,440,800	108,427,656	1.49
2026-09-23	20.00	19.90	20.10	19.76	-0.25%	4,040,100	80,373,024	1.11
2026-09-22	19.80	19.95	20.30	19.58	+1.53%	7,985,900	159,886,224	2.19
2026-09-21	20.05	19.65	20.24	19.41	-0.71%	7,441,600	146,865,184	2.04
2026-09-18	19.14	19.79	20.09	19.01	+4.82%	10,640,300	209,456,416	2.92
2026-09-17	18.94	18.88	19.28	18.81	-0.37%	4,698,200	89,279,344	1.29
2026-09-16	18.31	18.95	19.06	18.18	+3.38%	5,707,700	106,609,640	1.57
2026-09-15	18.24	18.33	18.58	18.09	+0.55%	3,887,600	71,348,504	1.07
2026-09-14	18.52	18.23	18.56	18.00	-1.57%	6,240,900	113,797,816	1.71
2026-09-11	19.06	18.52	19.06	18.06	-3.29%	8,894,000	163,728,368	2.44
2026-09-10	19.30	19.15	19.42	19.00	-1.19%	6,037,500	115,823,384	1.66
2026-09-09	19.90	19.38	19.98	19.32	-1.97%	7,764,200	152,163,008	2.13
2026-09-08	21.21	19.77	21.24	19.69	-6.44%	17,428,300	350,047,104	4.78
2026-09-07	19.62	21.13	21.58	19.59	+6.99%	17,277,300	359,930,752	4.74
2026-09-04	20.88	19.75	21.65	19.57	-0.10%	17,575,700	361,246,304	4.82
2026-09-03	20.08	19.77	20.20	19.47	-0.25%	5,693,900	112,797,936	1.56
2026-09-02	19.96	19.82	20.00	19.48	-1.69%	6,295,100	124,065,536	1.73
2026-09-01	20.55	20.16	20.67	19.93	-0.74%	7,378,100	148,968,928	2.02
2026-08-31	19.71	20.31	20.35	19.64	+1.20%	7,849,300	157,064,416	2.15
2026-08-28	20.60	20.07	20.74	19.96	-1.86%	7,802,300	158,529,808	2.14
2026-08-27	20.00	20.45	20.56	19.80	+1.39%	7,933,700	160,918,144	2.18
2026-08-26	20.40	20.17	20.66	19.97	-0.40%	8,360,100	169,705,024	2.29

需要全历史数据与程序化访问？查看飞亚达日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000026 获取全部历史日线。