亚太股份
sz002284 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）
8.67
涨跌幅
-3.02%
成交量
13,030,500 股
成交额
113,973,496 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 | 8.89 | 8.67 | 8.93 | 8.63 | -3.02% | 13,030,500 | 113,973,496 | 1.78 |
| 2026-10-13 | 8.96 | 8.94 | 9.08 | 8.81 | -1.54% | 11,191,800 | 99,957,784 | 1.53 |
| 2026-10-12 | 9.26 | 9.08 | 9.28 | 9.04 | -1.94% | 10,381,600 | 94,681,800 | 1.42 |
| 2026-10-09 | 9.25 | 9.26 | 9.28 | 8.87 | -0.43% | 19,473,500 | 176,755,536 | 2.66 |
| 2026-10-08 | 9.32 | 9.30 | 9.41 | 9.12 | +0.11% | 14,683,300 | 136,188,944 | 2.01 |
| 2026-09-30 | 9.28 | 9.29 | 9.44 | 9.21 | +0.43% | 9,497,100 | 88,430,648 | 1.30 |
| 2026-09-29 | 9.22 | 9.25 | 9.38 | 9.16 | +0.33% | 9,807,500 | 91,090,936 | 1.34 |
| 2026-09-28 | 9.51 | 9.22 | 9.56 | 9.21 | -3.05% | 12,477,100 | 116,549,536 | 1.70 |
| 2026-09-24 | 9.55 | 9.51 | 9.80 | 9.51 | -0.83% | 12,488,400 | 120,318,712 | 1.71 |
| 2026-09-23 | 9.86 | 9.59 | 9.86 | 9.57 | -2.24% | 16,994,800 | 164,175,648 | 2.32 |
| 2026-09-22 | 9.90 | 9.81 | 9.95 | 9.76 | -0.91% | 13,521,000 | 132,857,840 | 1.85 |
| 2026-09-21 | 9.54 | 9.90 | 10.07 | 9.53 | +3.56% | 26,517,200 | 261,088,720 | 3.62 |
| 2026-09-18 | 9.72 | 9.56 | 9.72 | 9.51 | -1.34% | 15,436,800 | 148,018,576 | 2.11 |
| 2026-09-17 | 9.31 | 9.69 | 9.71 | 9.31 | +2.98% | 20,585,700 | 197,504,320 | 2.81 |
| 2026-09-16 | 9.42 | 9.41 | 9.43 | 9.29 | -0.21% | 12,941,300 | 121,281,056 | 1.77 |
| 2026-09-15 | 9.78 | 9.43 | 9.78 | 9.42 | -3.48% | 17,334,800 | 165,441,888 | 2.37 |
| 2026-09-14 | 9.69 | 9.77 | 9.92 | 9.66 | +0.31% | 14,977,300 | 146,486,288 | 2.05 |
| 2026-09-11 | 9.71 | 9.74 | 9.79 | 9.53 | -1.12% | 21,366,000 | 206,387,392 | 2.92 |
| 2026-09-10 | 10.26 | 9.85 | 10.26 | 9.83 | -4.37% | 30,494,700 | 304,293,056 | 4.16 |
| 2026-09-09 | 10.29 | 10.30 | 10.56 | 10.26 | -0.29% | 26,276,600 | 273,185,888 | 3.59 |
| 2026-09-08 | 10.16 | 10.33 | 10.54 | 10.00 | +1.77% | 33,737,400 | 345,145,440 | 4.61 |
| 2026-09-07 | 10.25 | 10.15 | 10.29 | 10.07 | -0.98% | 25,059,200 | 254,250,336 | 3.42 |
| 2026-09-04 | 10.69 | 10.25 | 10.80 | 10.15 | -4.21% | 54,560,400 | 568,870,912 | 7.45 |
| 2026-09-03 | 10.45 | 10.70 | 10.79 | 10.37 | +2.98% | 59,502,600 | 629,878,400 | 8.13 |
| 2026-09-02 | 10.00 | 10.39 | 10.39 | 9.86 | +1.66% | 40,689,100 | 413,927,552 | 5.56 |
| 2026-09-01 | 9.92 | 10.22 | 10.39 | 9.89 | +2.61% | 41,090,300 | 417,195,136 | 5.61 |
| 2026-08-31 | 9.77 | 9.96 | 9.96 | 9.60 | +1.22% | 28,650,300 | 281,013,152 | 3.91 |
| 2026-08-28 | 9.78 | 9.84 | 9.90 | 9.71 | +0.41% | 23,993,600 | 236,097,296 | 3.28 |
| 2026-08-27 | 9.79 | 9.80 | 9.82 | 9.69 | -0.41% | 23,110,800 | 225,577,872 | 3.16 |
| 2026-08-26 | 9.46 | 9.84 | 9.97 | 9.46 | +3.14% | 40,127,200 | 393,833,760 | 5.48 |
需要全历史数据与程序化访问？
查看 亚太股份 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=sz002284 获取全部历史日线。