安凯客车
sz000868 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）
3.73
涨跌幅
-3.87%
成交量
27,859,800 股
成交额
105,840,536 元
换手率
2.97%
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 | 3.86 | 3.73 | 4.07 | 3.72 | -3.87% | 27,859,800 | 105,840,536 | 2.97 |
| 2026-10-13 | 3.78 | 3.88 | 3.92 | 3.75 | -0.77% | 27,529,600 | 105,706,952 | 2.93 |
| 2026-10-12 | 3.99 | 3.91 | 4.05 | 3.84 | -1.26% | 29,732,800 | 116,205,792 | 3.16 |
| 2026-10-09 | 3.98 | 3.96 | 4.00 | 3.80 | -1.00% | 41,614,700 | 161,889,584 | 4.43 |
| 2026-10-08 | 4.06 | 4.00 | 4.19 | 3.96 | -3.61% | 51,993,400 | 210,093,600 | 5.53 |
| 2026-09-30 | 4.24 | 4.15 | 4.31 | 4.04 | -0.72% | 74,898,000 | 313,203,872 | 7.97 |
| 2026-09-29 | 4.11 | 4.18 | 4.39 | 4.04 | +0.00% | 86,611,600 | 361,799,360 | 9.22 |
| 2026-09-28 | 3.90 | 4.18 | 4.39 | 3.90 | +4.76% | 92,874,000 | 385,738,624 | 9.89 |
| 2026-09-24 | 4.06 | 3.99 | 4.10 | 3.97 | -3.39% | 68,492,800 | 275,403,232 | 7.29 |
| 2026-09-23 | 3.93 | 4.13 | 4.33 | 3.89 | +4.82% | 101,624,200 | 425,253,088 | 10.82 |
| 2026-09-22 | 3.96 | 3.94 | 3.99 | 3.87 | -1.25% | 47,095,800 | 184,724,720 | 5.01 |
| 2026-09-21 | 3.99 | 3.99 | 4.00 | 3.89 | +0.00% | 54,553,100 | 216,224,880 | 5.81 |
| 2026-09-18 | 4.11 | 3.99 | 4.23 | 3.98 | -1.72% | 97,414,900 | 397,032,800 | 10.37 |
| 2026-09-17 | 3.72 | 4.06 | 4.06 | 3.69 | +10.03% | 53,211,200 | 207,150,576 | 5.66 |
| 2026-09-16 | 3.60 | 3.69 | 3.80 | 3.60 | -7.75% | 81,107,700 | 298,933,216 | 8.63 |
| 2026-09-15 | 4.30 | 4.00 | 4.30 | 3.90 | +2.30% | 102,177,600 | 421,644,608 | 10.88 |
| 2026-09-14 | 3.55 | 3.91 | 3.91 | 3.54 | +10.14% | 15,131,300 | 58,036,628 | 1.61 |
| 2026-09-11 | 3.60 | 3.55 | 3.61 | 3.50 | -2.20% | 10,641,300 | 37,686,804 | 1.13 |
| 2026-09-10 | 3.66 | 3.63 | 3.69 | 3.62 | -1.63% | 6,554,200 | 23,899,074 | 0.70 |
| 2026-09-09 | 3.66 | 3.69 | 3.70 | 3.63 | +0.82% | 11,120,600 | 40,789,004 | 1.18 |
| 2026-09-08 | 3.57 | 3.66 | 3.69 | 3.55 | +2.81% | 12,522,000 | 45,659,400 | 1.33 |
| 2026-09-07 | 3.55 | 3.56 | 3.59 | 3.53 | +0.00% | 6,761,000 | 24,098,110 | 0.72 |
| 2026-09-04 | 3.58 | 3.56 | 3.64 | 3.54 | -0.28% | 7,742,000 | 27,857,938 | 0.82 |
| 2026-09-03 | 3.64 | 3.57 | 3.66 | 3.55 | -1.11% | 7,318,200 | 26,361,032 | 0.78 |
| 2026-09-02 | 3.62 | 3.61 | 3.65 | 3.57 | -1.37% | 7,137,000 | 25,743,116 | 0.76 |
| 2026-09-01 | 3.57 | 3.66 | 3.68 | 3.57 | +1.95% | 8,504,900 | 31,031,704 | 0.91 |
| 2026-08-31 | 3.57 | 3.59 | 3.60 | 3.54 | +0.28% | 7,274,400 | 26,013,968 | 0.77 |
| 2026-08-28 | 3.55 | 3.58 | 3.61 | 3.52 | +0.85% | 9,097,600 | 32,570,284 | 0.97 |
| 2026-08-27 | 3.57 | 3.55 | 3.57 | 3.50 | -0.56% | 9,299,100 | 32,907,546 | 0.99 |
| 2026-08-26 | 3.51 | 3.57 | 3.60 | 3.51 | +0.85% | 9,325,200 | 33,364,816 | 0.99 |
需要全历史数据与程序化访问？
查看 安凯客车 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=sz000868 获取全部历史日线。