亚联机械
sz001395 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）
28.85
涨跌幅
-3.48%
成交量
1,234,600 股
成交额
36,340,696 元
换手率
2.33%
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 | 30.17 | 28.85 | 30.50 | 28.80 | -3.48% | 1,234,600 | 36,340,696 | 2.33 |
| 2026-10-13 | 29.98 | 29.89 | 30.20 | 28.87 | -0.76% | 1,231,000 | 36,520,972 | 2.32 |
| 2026-10-12 | 30.63 | 30.12 | 30.75 | 30.00 | -1.70% | 1,198,800 | 36,416,752 | 2.26 |
| 2026-10-09 | 29.94 | 30.64 | 30.78 | 29.80 | +1.49% | 1,650,500 | 50,033,308 | 3.11 |
| 2026-10-08 | 29.75 | 30.19 | 30.40 | 29.58 | +1.48% | 1,329,900 | 39,933,064 | 2.51 |
| 2026-09-30 | 30.18 | 29.75 | 30.44 | 29.63 | -0.73% | 934,700 | 27,989,766 | 1.76 |
| 2026-09-29 | 29.97 | 29.97 | 30.55 | 29.90 | -0.86% | 837,000 | 25,244,510 | 1.58 |
| 2026-09-28 | 30.55 | 30.23 | 30.66 | 30.01 | -1.05% | 1,119,300 | 33,898,436 | 2.11 |
| 2026-09-24 | 30.89 | 30.55 | 31.18 | 30.48 | -1.29% | 1,728,200 | 53,184,904 | 3.26 |
| 2026-09-23 | 30.12 | 30.95 | 31.12 | 29.97 | +2.76% | 2,158,700 | 66,080,264 | 4.07 |
| 2026-09-22 | 29.89 | 30.12 | 30.25 | 29.67 | +1.07% | 1,150,000 | 34,549,884 | 2.17 |
| 2026-09-21 | 28.98 | 29.80 | 29.96 | 28.85 | +2.76% | 1,455,900 | 43,045,592 | 2.75 |
| 2026-09-18 | 28.77 | 29.00 | 29.17 | 28.51 | +1.36% | 1,042,900 | 30,229,426 | 1.97 |
| 2026-09-17 | 28.29 | 28.61 | 28.84 | 28.00 | +0.10% | 1,021,100 | 29,074,530 | 1.93 |
| 2026-09-16 | 28.31 | 28.58 | 28.78 | 28.04 | +1.06% | 887,000 | 25,284,126 | 1.67 |
| 2026-09-15 | 28.96 | 28.28 | 28.96 | 28.26 | -2.04% | 844,000 | 24,071,820 | 1.59 |
| 2026-09-14 | 28.16 | 28.87 | 29.12 | 28.16 | +2.05% | 1,227,000 | 35,420,548 | 2.32 |
| 2026-09-11 | 28.89 | 28.29 | 29.01 | 27.76 | -2.55% | 1,290,200 | 36,327,708 | 2.43 |
| 2026-09-10 | 30.01 | 29.03 | 30.13 | 29.01 | -3.68% | 1,344,700 | 39,520,304 | 2.54 |
| 2026-09-09 | 30.52 | 30.14 | 30.52 | 30.07 | -1.44% | 921,900 | 27,875,668 | 1.74 |
| 2026-09-08 | 30.24 | 30.58 | 30.78 | 30.10 | +0.82% | 1,291,000 | 39,435,616 | 2.44 |
| 2026-09-07 | 29.79 | 30.33 | 30.35 | 29.73 | +1.68% | 1,187,500 | 35,775,892 | 2.24 |
| 2026-09-04 | 30.40 | 29.83 | 30.43 | 29.70 | -0.63% | 1,299,400 | 39,147,216 | 2.45 |
| 2026-09-03 | 30.75 | 30.02 | 30.89 | 29.78 | -2.15% | 1,959,300 | 59,100,124 | 3.70 |
| 2026-09-02 | 30.39 | 30.68 | 30.97 | 30.22 | +0.72% | 1,948,900 | 59,746,652 | 3.68 |
| 2026-09-01 | 30.40 | 30.46 | 30.70 | 30.17 | +0.46% | 2,065,900 | 62,896,372 | 3.90 |
| 2026-08-31 | 29.19 | 30.32 | 30.46 | 29.02 | +3.91% | 2,739,100 | 82,132,480 | 5.17 |
| 2026-08-28 | 29.01 | 29.18 | 29.25 | 28.89 | +0.27% | 1,195,600 | 34,789,788 | 2.26 |
| 2026-08-27 | 29.00 | 29.10 | 29.31 | 28.62 | +0.24% | 1,781,600 | 51,794,644 | 3.36 |
| 2026-08-26 | 28.75 | 29.03 | 29.17 | 28.24 | +0.87% | 2,331,800 | 67,027,716 | 4.40 |
需要全历史数据与程序化访问？
查看 亚联机械 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=sz001395 获取全部历史日线。