安道麦A
sz000553 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）
5.35
涨跌幅
-1.29%
成交量
5,079,300 股
成交额
27,444,622 元
换手率
0.23%
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 | 5.42 | 5.35 | 5.46 | 5.33 | -1.29% | 5,079,300 | 27,444,622 | 0.23 |
| 2026-10-13 | 5.40 | 5.42 | 5.44 | 5.33 | -0.18% | 4,994,200 | 26,943,432 | 0.23 |
| 2026-10-12 | 5.54 | 5.43 | 5.57 | 5.40 | -1.99% | 4,843,100 | 26,511,808 | 0.22 |
| 2026-10-09 | 5.45 | 5.54 | 5.56 | 5.44 | +1.28% | 5,465,700 | 30,126,272 | 0.25 |
| 2026-10-08 | 5.47 | 5.47 | 5.56 | 5.43 | -0.18% | 4,537,200 | 24,953,612 | 0.21 |
| 2026-09-30 | 5.46 | 5.48 | 5.51 | 5.40 | +1.67% | 4,721,000 | 25,818,392 | 0.22 |
| 2026-09-29 | 5.40 | 5.39 | 5.44 | 5.37 | +0.19% | 3,342,900 | 18,071,784 | 0.15 |
| 2026-09-28 | 5.46 | 5.38 | 5.46 | 5.31 | -1.47% | 5,093,300 | 27,341,312 | 0.23 |
| 2026-09-24 | 5.44 | 5.46 | 5.54 | 5.43 | +0.00% | 4,507,600 | 24,662,930 | 0.21 |
| 2026-09-23 | 5.61 | 5.46 | 5.61 | 5.44 | -2.67% | 6,443,500 | 35,372,848 | 0.30 |
| 2026-09-22 | 5.65 | 5.61 | 5.69 | 5.56 | -1.23% | 6,088,500 | 34,078,860 | 0.28 |
| 2026-09-21 | 5.65 | 5.68 | 5.68 | 5.56 | +1.61% | 5,422,400 | 30,539,140 | 0.25 |
| 2026-09-18 | 5.61 | 5.59 | 5.67 | 5.56 | +0.00% | 5,717,000 | 32,137,770 | 0.26 |
| 2026-09-17 | 5.65 | 5.59 | 5.68 | 5.52 | -1.24% | 6,749,400 | 37,644,876 | 0.31 |
| 2026-09-16 | 5.63 | 5.66 | 5.69 | 5.55 | -0.18% | 7,789,200 | 43,853,028 | 0.36 |
| 2026-09-15 | 5.62 | 5.67 | 5.75 | 5.54 | +0.18% | 11,047,100 | 62,175,836 | 0.51 |
| 2026-09-14 | 5.77 | 5.66 | 5.79 | 5.63 | -1.91% | 8,371,900 | 47,520,300 | 0.38 |
| 2026-09-11 | 5.88 | 5.77 | 5.95 | 5.72 | -3.03% | 10,467,400 | 60,505,396 | 0.48 |
| 2026-09-10 | 6.08 | 5.95 | 6.12 | 5.91 | -2.14% | 10,976,600 | 65,769,472 | 0.50 |
| 2026-09-09 | 6.02 | 6.08 | 6.19 | 5.96 | +0.83% | 15,993,400 | 97,397,008 | 0.73 |
| 2026-09-08 | 5.76 | 6.03 | 6.10 | 5.71 | +5.05% | 16,963,300 | 101,459,408 | 0.78 |
| 2026-09-07 | 5.65 | 5.74 | 5.79 | 5.62 | +1.41% | 7,898,700 | 45,227,152 | 0.36 |
| 2026-09-04 | 5.66 | 5.66 | 5.74 | 5.58 | +1.43% | 8,222,500 | 46,676,396 | 0.38 |
| 2026-09-03 | 5.65 | 5.58 | 5.72 | 5.57 | -1.06% | 9,778,500 | 55,065,676 | 0.45 |
| 2026-09-02 | 5.99 | 5.64 | 6.05 | 5.59 | -2.93% | 14,120,300 | 80,926,704 | 0.65 |
| 2026-09-01 | 5.63 | 5.81 | 6.05 | 5.58 | +3.20% | 18,795,600 | 109,153,928 | 0.86 |
| 2026-08-31 | 5.73 | 5.63 | 5.74 | 5.61 | -1.57% | 7,839,900 | 44,312,032 | 0.36 |
| 2026-08-28 | 5.63 | 5.72 | 5.75 | 5.59 | +1.42% | 9,900,800 | 56,247,616 | 0.45 |
| 2026-08-27 | 5.54 | 5.64 | 5.67 | 5.51 | +1.81% | 9,524,900 | 53,305,816 | 0.44 |
| 2026-08-26 | 5.48 | 5.54 | 5.58 | 5.47 | +1.09% | 9,123,000 | 50,548,424 | 0.42 |
需要全历史数据与程序化访问？
查看 安道麦A 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=sz000553 获取全部历史日线。