亚联发展
sz002316 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）
4.54
涨跌幅
-3.40%
成交量
31,077,200 股
成交额
143,085,280 元
换手率
9.12%
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 | 4.69 | 4.54 | 4.72 | 4.53 | -3.40% | 31,077,200 | 143,085,280 | 9.12 |
| 2026-10-13 | 4.56 | 4.70 | 4.74 | 4.39 | +2.17% | 50,201,900 | 230,155,264 | 14.73 |
| 2026-10-12 | 4.71 | 4.60 | 4.90 | 4.58 | -5.15% | 63,800,900 | 301,284,544 | 18.72 |
| 2026-10-09 | 4.70 | 4.85 | 5.03 | 4.48 | -2.61% | 116,346,400 | 548,642,432 | 34.15 |
| 2026-10-08 | 5.45 | 4.98 | 5.45 | 4.64 | +0.61% | 126,749,400 | 652,297,536 | 37.20 |
| 2026-09-30 | 4.53 | 4.95 | 4.95 | 4.50 | +10.00% | 29,656,400 | 145,182,368 | 8.70 |
| 2026-09-29 | 4.33 | 4.50 | 4.56 | 4.33 | +3.21% | 18,675,900 | 83,618,544 | 5.48 |
| 2026-09-28 | 4.31 | 4.36 | 4.42 | 4.24 | +1.40% | 14,486,900 | 62,695,760 | 4.25 |
| 2026-09-24 | 4.25 | 4.30 | 4.33 | 4.22 | +1.18% | 11,576,200 | 49,570,072 | 3.40 |
| 2026-09-23 | 4.40 | 4.25 | 4.42 | 4.23 | -2.97% | 14,507,800 | 62,277,144 | 4.26 |
| 2026-09-22 | 4.41 | 4.38 | 4.44 | 4.32 | +0.46% | 15,766,800 | 69,228,312 | 4.63 |
| 2026-09-21 | 4.28 | 4.36 | 4.39 | 4.24 | +2.35% | 17,188,500 | 74,656,240 | 5.04 |
| 2026-09-18 | 4.38 | 4.26 | 4.43 | 4.21 | -2.74% | 19,499,100 | 84,031,680 | 5.72 |
| 2026-09-17 | 4.39 | 4.38 | 4.41 | 4.20 | +0.92% | 15,692,900 | 67,731,912 | 4.61 |
| 2026-09-16 | 4.22 | 4.34 | 4.37 | 4.09 | +1.88% | 19,096,900 | 82,111,512 | 5.60 |
| 2026-09-15 | 4.57 | 4.26 | 4.64 | 4.22 | -7.39% | 27,709,200 | 121,067,128 | 8.13 |
| 2026-09-14 | 4.49 | 4.60 | 4.79 | 4.41 | +1.55% | 29,211,700 | 134,804,944 | 8.57 |
| 2026-09-11 | 4.64 | 4.53 | 4.95 | 4.44 | -2.37% | 32,352,100 | 148,888,496 | 9.49 |
| 2026-09-10 | 4.66 | 4.64 | 4.72 | 4.57 | -0.43% | 12,717,900 | 59,251,412 | 3.73 |
| 2026-09-09 | 4.65 | 4.66 | 4.71 | 4.58 | -0.43% | 11,178,300 | 51,855,216 | 3.28 |
| 2026-09-08 | 4.54 | 4.68 | 4.72 | 4.47 | +4.00% | 15,542,500 | 71,759,328 | 4.56 |
| 2026-09-07 | 4.42 | 4.50 | 4.53 | 4.40 | +1.35% | 9,824,000 | 43,953,888 | 2.88 |
| 2026-09-04 | 4.42 | 4.44 | 4.52 | 4.35 | +1.14% | 12,759,300 | 56,966,448 | 3.74 |
| 2026-09-03 | 4.54 | 4.39 | 4.62 | 4.37 | -3.09% | 11,572,200 | 51,644,720 | 3.40 |
| 2026-09-02 | 4.57 | 4.53 | 4.57 | 4.47 | -1.52% | 9,975,800 | 45,057,832 | 2.93 |
| 2026-09-01 | 4.53 | 4.60 | 4.63 | 4.50 | +1.55% | 11,992,700 | 55,003,852 | 3.52 |
| 2026-08-31 | 4.50 | 4.53 | 4.54 | 4.41 | -0.44% | 14,600,200 | 65,389,168 | 4.28 |
| 2026-08-28 | 4.60 | 4.55 | 4.60 | 4.47 | -0.87% | 11,369,200 | 51,426,336 | 3.34 |
| 2026-08-27 | 4.56 | 4.59 | 4.65 | 4.56 | +0.00% | 9,360,500 | 43,021,840 | 2.75 |
| 2026-08-26 | 4.57 | 4.59 | 4.63 | 4.52 | +0.00% | 7,241,600 | 33,152,180 | 2.13 |
需要全历史数据与程序化访问？
查看 亚联发展 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=sz002316 获取全部历史日线。