安妮股份
sz002235 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）
7.56
涨跌幅
-2.70%
成交量
20,636,100 股
成交额
156,932,848 元
换手率
3.73%
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 | 7.78 | 7.56 | 7.78 | 7.53 | -2.70% | 20,636,100 | 156,932,848 | 3.73 |
| 2026-10-13 | 7.52 | 7.77 | 7.84 | 7.39 | -0.89% | 39,859,800 | 302,444,576 | 7.20 |
| 2026-10-12 | 7.62 | 7.84 | 8.26 | 7.47 | +2.35% | 52,372,400 | 414,868,992 | 9.46 |
| 2026-10-09 | 7.52 | 7.66 | 7.71 | 7.23 | +2.13% | 19,683,700 | 147,072,768 | 3.56 |
| 2026-10-08 | 7.58 | 7.50 | 7.66 | 7.45 | -0.40% | 13,317,400 | 100,378,416 | 2.41 |
| 2026-09-30 | 7.74 | 7.53 | 7.74 | 7.51 | -1.70% | 12,429,800 | 94,199,936 | 2.25 |
| 2026-09-29 | 7.67 | 7.66 | 7.76 | 7.62 | -0.13% | 10,283,900 | 79,203,992 | 1.86 |
| 2026-09-28 | 7.79 | 7.67 | 7.83 | 7.61 | -1.29% | 14,766,800 | 113,514,856 | 2.67 |
| 2026-09-24 | 7.86 | 7.77 | 7.92 | 7.74 | -0.89% | 12,973,700 | 101,233,904 | 2.34 |
| 2026-09-23 | 8.03 | 7.84 | 8.08 | 7.83 | -2.97% | 18,519,900 | 146,452,864 | 3.35 |
| 2026-09-22 | 8.12 | 8.08 | 8.22 | 8.02 | -0.49% | 20,295,800 | 164,836,848 | 3.67 |
| 2026-09-21 | 8.17 | 8.12 | 8.20 | 8.06 | -0.12% | 14,758,200 | 120,029,040 | 2.67 |
| 2026-09-18 | 8.01 | 8.13 | 8.15 | 8.00 | +1.50% | 15,621,900 | 126,470,560 | 2.82 |
| 2026-09-17 | 7.96 | 8.01 | 8.07 | 7.92 | -0.12% | 13,292,100 | 106,528,352 | 2.40 |
| 2026-09-16 | 7.91 | 8.02 | 8.05 | 7.79 | +1.39% | 15,395,000 | 122,445,096 | 2.78 |
| 2026-09-15 | 8.10 | 7.91 | 8.31 | 7.91 | -2.71% | 20,307,700 | 163,930,144 | 3.67 |
| 2026-09-14 | 8.18 | 8.13 | 8.40 | 8.10 | -0.49% | 23,342,900 | 191,377,312 | 4.22 |
| 2026-09-11 | 8.16 | 8.17 | 8.27 | 8.05 | -1.33% | 16,269,600 | 132,458,760 | 2.94 |
| 2026-09-10 | 8.34 | 8.28 | 8.36 | 8.22 | -1.43% | 14,463,900 | 119,986,056 | 2.61 |
| 2026-09-09 | 8.61 | 8.40 | 8.65 | 8.30 | -3.34% | 24,768,800 | 208,340,336 | 4.47 |
| 2026-09-08 | 8.72 | 8.69 | 8.90 | 8.62 | +0.12% | 21,033,600 | 184,152,096 | 3.80 |
| 2026-09-07 | 8.51 | 8.68 | 8.90 | 8.45 | -0.69% | 24,928,400 | 215,414,320 | 4.50 |
| 2026-09-04 | 8.82 | 8.74 | 9.01 | 8.68 | +0.46% | 25,587,400 | 226,955,520 | 4.62 |
| 2026-09-03 | 8.82 | 8.70 | 8.89 | 8.70 | -1.14% | 18,434,000 | 161,523,424 | 3.33 |
| 2026-09-02 | 8.97 | 8.80 | 9.00 | 8.75 | -3.08% | 20,116,100 | 178,172,000 | 3.63 |
| 2026-09-01 | 8.91 | 9.08 | 9.13 | 8.89 | +1.68% | 26,987,700 | 244,330,352 | 4.88 |
| 2026-08-31 | 8.91 | 8.93 | 8.97 | 8.65 | +0.00% | 31,938,400 | 282,146,208 | 5.77 |
| 2026-08-28 | 8.74 | 8.93 | 9.05 | 8.66 | +2.88% | 37,538,500 | 333,449,984 | 6.78 |
| 2026-08-27 | 8.73 | 8.68 | 8.78 | 8.60 | -1.03% | 23,148,000 | 200,675,760 | 4.18 |
| 2026-08-26 | 8.80 | 8.77 | 8.90 | 8.59 | -0.23% | 31,055,000 | 271,423,872 | 5.61 |
需要全历史数据与程序化访问？
查看 安妮股份 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=sz002235 获取全部历史日线。