亚钾国际

sz000893 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）

33.80

涨跌幅

-3.73%

成交量

14,422,800 股

成交额

491,872,864 元

换手率

1.78%

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	35.08	33.80	35.20	33.41	-3.73%	14,422,800	491,872,864	1.78
2026-10-13	34.52	35.11	35.55	34.05	+0.77%	15,226,500	532,149,152	1.88
2026-10-12	37.18	34.84	37.28	34.62	-6.67%	16,876,900	602,050,112	2.08
2026-10-09	37.96	37.33	38.10	36.72	-0.77%	9,776,100	364,330,624	1.21
2026-10-08	36.82	37.62	38.08	36.60	+2.12%	11,869,400	445,091,072	1.46
2026-09-30	35.95	36.84	36.97	35.82	+2.48%	9,263,900	339,827,776	1.14
2026-09-29	36.49	35.95	36.49	35.16	-0.94%	11,933,000	425,695,808	1.47
2026-09-28	37.09	36.29	37.38	36.03	-2.39%	10,948,700	399,453,312	1.35
2026-09-24	38.84	37.18	38.95	37.15	-4.62%	15,553,100	588,595,264	1.92
2026-09-23	39.74	38.98	39.92	38.86	-1.94%	9,255,000	362,049,824	1.14
2026-09-22	40.05	39.75	40.30	39.67	-1.34%	8,025,500	320,239,456	0.99
2026-09-21	39.80	40.29	40.50	39.11	+1.31%	14,390,700	574,024,832	1.77
2026-09-18	39.39	39.77	39.92	39.08	+1.45%	13,543,000	536,700,960	1.67
2026-09-17	39.28	39.20	39.69	38.78	-1.26%	11,716,000	458,412,320	1.44
2026-09-16	40.00	39.70	40.39	39.12	-1.24%	11,827,400	468,497,632	1.46
2026-09-15	41.10	40.20	41.30	40.08	-2.19%	10,074,300	407,935,584	1.24
2026-09-14	41.22	41.10	41.99	40.90	-1.67%	10,634,700	439,127,072	1.31
2026-09-11	42.90	41.80	43.20	41.20	-3.29%	18,916,600	787,747,008	2.33
2026-09-10	43.19	43.22	44.20	42.80	-0.02%	21,398,900	931,596,352	2.64
2026-09-09	45.40	43.23	45.90	42.31	-6.02%	29,884,900	1,302,421,120	3.68
2026-09-08	45.54	46.00	46.64	44.50	+0.92%	15,811,300	724,998,144	1.95
2026-09-07	48.14	45.58	48.80	45.29	-5.85%	22,911,900	1,062,739,904	2.82
2026-09-04	47.24	48.41	49.34	47.24	+2.48%	14,042,000	681,655,040	1.73
2026-09-03	48.00	47.24	48.71	46.93	-1.64%	10,722,200	510,749,888	1.32
2026-09-02	48.50	48.03	48.70	46.50	-1.09%	16,267,100	772,917,952	2.01
2026-09-01	47.50	48.56	50.59	47.37	+1.34%	20,171,200	989,687,296	2.49
2026-08-31	48.88	47.92	49.18	46.76	-1.80%	17,013,700	809,545,024	2.10
2026-08-28	48.10	48.80	49.00	46.87	+1.08%	17,857,300	859,322,496	2.20
2026-08-27	48.20	48.28	49.14	47.90	-0.02%	13,768,300	666,273,088	1.70
2026-08-26	46.00	48.29	49.12	45.50	+4.12%	17,635,200	845,299,456	2.17

需要全历史数据与程序化访问？查看亚钾国际日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000893 获取全部历史日线。