安泰科技
sz000969 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）
15.16
涨跌幅
-2.00%
成交量
10,111,200 股
成交额
154,687,152 元
换手率
0.97%
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 | 15.38 | 15.16 | 15.51 | 15.15 | -2.00% | 10,111,200 | 154,687,152 | 0.97 |
| 2026-10-13 | 15.38 | 15.47 | 15.61 | 14.98 | -0.71% | 15,572,800 | 238,036,928 | 1.50 |
| 2026-10-12 | 15.73 | 15.58 | 15.88 | 15.56 | -1.20% | 10,342,700 | 162,204,240 | 0.99 |
| 2026-10-09 | 15.86 | 15.77 | 15.93 | 15.35 | -0.94% | 16,357,400 | 255,739,680 | 1.57 |
| 2026-10-08 | 16.04 | 15.92 | 16.45 | 15.82 | -0.50% | 14,425,900 | 232,927,616 | 1.39 |
| 2026-09-30 | 16.35 | 16.00 | 16.39 | 15.99 | -1.54% | 10,404,500 | 167,586,320 | 1.00 |
| 2026-09-29 | 16.16 | 16.25 | 16.35 | 16.06 | +0.81% | 8,865,800 | 143,999,760 | 0.85 |
| 2026-09-28 | 16.86 | 16.12 | 16.86 | 15.98 | -4.39% | 17,406,100 | 282,278,880 | 1.67 |
| 2026-09-24 | 17.38 | 16.86 | 17.40 | 16.86 | -3.21% | 18,382,000 | 313,543,744 | 1.77 |
| 2026-09-23 | 17.30 | 17.42 | 17.44 | 17.09 | +0.93% | 13,017,400 | 224,992,608 | 1.25 |
| 2026-09-22 | 17.56 | 17.26 | 17.64 | 17.20 | -1.26% | 15,983,300 | 278,381,184 | 1.54 |
| 2026-09-21 | 17.29 | 17.48 | 17.50 | 17.28 | +1.27% | 16,493,200 | 287,265,856 | 1.58 |
| 2026-09-18 | 17.29 | 17.26 | 17.34 | 17.08 | +1.35% | 14,021,200 | 241,503,520 | 1.35 |
| 2026-09-17 | 17.03 | 17.03 | 17.30 | 16.82 | -0.76% | 14,891,600 | 253,469,536 | 1.43 |
| 2026-09-16 | 16.81 | 17.16 | 17.23 | 16.81 | +1.66% | 13,565,600 | 231,112,960 | 1.30 |
| 2026-09-15 | 16.93 | 16.88 | 17.13 | 16.85 | -0.65% | 12,118,700 | 205,642,832 | 1.16 |
| 2026-09-14 | 16.68 | 16.99 | 17.04 | 16.51 | +0.77% | 12,900,800 | 217,387,456 | 1.24 |
| 2026-09-11 | 16.81 | 16.86 | 16.95 | 16.44 | -1.35% | 18,759,000 | 312,908,640 | 1.80 |
| 2026-09-10 | 17.39 | 17.09 | 17.39 | 17.06 | -2.12% | 13,448,700 | 230,984,048 | 1.29 |
| 2026-09-09 | 17.32 | 17.46 | 17.57 | 17.31 | +0.87% | 15,519,200 | 271,042,496 | 1.49 |
| 2026-09-08 | 17.39 | 17.31 | 17.47 | 17.26 | -0.69% | 13,331,700 | 231,211,872 | 1.28 |
| 2026-09-07 | 16.98 | 17.43 | 17.44 | 16.81 | +2.47% | 20,233,300 | 348,276,832 | 1.94 |
| 2026-09-04 | 17.48 | 17.01 | 17.60 | 16.92 | -2.07% | 19,241,200 | 332,284,160 | 1.85 |
| 2026-09-03 | 17.51 | 17.37 | 17.57 | 17.15 | +0.00% | 17,147,100 | 296,910,688 | 1.65 |
| 2026-09-02 | 17.50 | 17.37 | 17.50 | 17.18 | -1.86% | 19,450,300 | 337,151,648 | 1.87 |
| 2026-09-01 | 18.12 | 17.70 | 18.19 | 17.60 | -1.72% | 27,651,500 | 491,024,960 | 2.66 |
| 2026-08-31 | 17.61 | 18.01 | 18.06 | 17.33 | +4.04% | 44,119,000 | 785,443,712 | 4.24 |
| 2026-08-28 | 17.17 | 17.31 | 17.47 | 17.09 | +0.93% | 20,655,800 | 357,756,576 | 1.98 |
| 2026-08-27 | 16.80 | 17.15 | 17.23 | 16.67 | +1.72% | 21,083,100 | 359,120,928 | 2.03 |
| 2026-08-26 | 16.80 | 16.86 | 17.24 | 16.79 | +1.38% | 23,475,700 | 398,730,208 | 2.26 |
需要全历史数据与程序化访问？
查看 安泰科技 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=sz000969 获取全部历史日线。