阳光乳业

sz001318 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）

15.43

涨跌幅

+9.98%

成交量

40,257,300 股

成交额

617,584,576 元

换手率

14.24%

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	15.43	15.43	15.43	14.66	+9.98%	40,257,300	617,584,576	14.24
2026-10-13	12.63	14.03	14.03	12.41	+10.04%	26,481,400	352,543,296	9.37
2026-10-12	13.09	12.75	13.20	12.65	-5.06%	18,899,800	242,842,576	6.69
2026-10-09	12.80	13.43	14.11	12.40	+4.68%	29,044,200	384,247,808	10.28
2026-10-08	12.33	12.83	13.30	12.30	-1.61%	20,823,500	264,485,472	7.37
2026-09-30	11.88	13.04	13.04	11.75	+10.04%	9,969,000	125,868,064	3.53
2026-09-29	11.77	11.85	11.89	11.56	+0.34%	2,786,100	32,777,900	0.99
2026-09-28	11.61	11.81	11.93	11.61	+1.55%	4,066,300	47,983,112	1.44
2026-09-24	11.66	11.63	11.76	11.61	-0.60%	1,550,500	18,087,400	0.55
2026-09-23	11.77	11.70	11.83	11.60	-1.10%	2,429,200	28,421,990	0.86
2026-09-22	11.70	11.83	11.95	11.56	+0.42%	2,186,700	25,637,224	0.77
2026-09-21	11.40	11.78	11.78	11.36	+3.33%	2,813,300	32,672,822	1.00
2026-09-18	11.27	11.40	11.47	11.21	+1.24%	3,130,100	35,584,060	1.11
2026-09-17	11.20	11.26	11.27	11.03	+0.45%	1,471,300	16,444,041	0.52
2026-09-16	11.20	11.21	11.27	11.07	-0.18%	2,628,400	29,394,344	0.93
2026-09-15	11.46	11.23	11.49	11.19	-2.18%	2,518,100	28,440,808	0.89
2026-09-14	11.45	11.48	11.66	11.41	+0.00%	2,279,600	26,249,412	0.81
2026-09-11	11.77	11.48	11.77	11.40	-2.71%	3,169,400	36,498,280	1.12
2026-09-10	12.08	11.80	12.22	11.75	-2.96%	3,336,400	39,749,152	1.18
2026-09-09	12.42	12.16	12.42	12.06	-0.98%	4,083,700	49,657,540	1.44
2026-09-08	12.00	12.28	12.38	11.96	+1.82%	5,475,500	66,854,676	1.94
2026-09-07	11.71	12.06	12.06	11.71	+2.46%	4,007,300	47,947,500	1.42
2026-09-04	11.60	11.77	11.84	11.54	+1.55%	2,806,200	32,935,594	0.99
2026-09-03	11.71	11.59	11.81	11.58	-1.02%	2,727,900	31,780,670	0.97
2026-09-02	11.89	11.71	11.97	11.68	-2.17%	3,584,700	42,181,268	1.27
2026-09-01	11.72	11.97	12.07	11.67	+2.40%	5,402,600	64,676,892	1.91
2026-08-31	11.81	11.69	11.99	11.67	-0.60%	5,541,000	65,367,328	1.96
2026-08-28	11.40	11.76	11.92	11.34	+2.44%	6,875,900	80,616,560	2.43
2026-08-27	11.39	11.48	11.79	11.32	+1.15%	5,165,700	59,697,904	1.83
2026-08-26	11.30	11.35	11.63	11.21	-0.18%	5,930,700	67,869,832	2.10

需要全历史数据与程序化访问？查看阳光乳业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001318 获取全部历史日线。