亚厦股份
sz002375 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）
3.82
涨跌幅
-2.55%
成交量
11,887,300 股
成交额
45,806,752 元
换手率
0.89%
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 | 3.90 | 3.82 | 3.91 | 3.80 | -2.55% | 11,887,300 | 45,806,752 | 0.89 |
| 2026-10-13 | 3.82 | 3.92 | 3.94 | 3.77 | +2.08% | 17,746,200 | 68,703,536 | 1.33 |
| 2026-10-12 | 3.92 | 3.84 | 3.93 | 3.83 | -2.04% | 10,507,500 | 40,698,888 | 0.79 |
| 2026-10-09 | 3.88 | 3.92 | 3.92 | 3.82 | +1.03% | 14,512,200 | 56,111,656 | 1.09 |
| 2026-10-08 | 3.90 | 3.88 | 3.95 | 3.85 | -1.02% | 16,149,700 | 62,919,504 | 1.21 |
| 2026-09-30 | 3.88 | 3.92 | 3.93 | 3.80 | +1.55% | 17,525,700 | 67,905,944 | 1.32 |
| 2026-09-29 | 3.79 | 3.86 | 3.93 | 3.76 | +2.39% | 20,705,700 | 79,938,864 | 1.56 |
| 2026-09-28 | 3.82 | 3.77 | 3.85 | 3.73 | -2.08% | 19,029,100 | 71,844,336 | 1.43 |
| 2026-09-24 | 3.89 | 3.85 | 3.95 | 3.83 | -2.53% | 28,734,900 | 111,181,544 | 2.16 |
| 2026-09-23 | 3.81 | 3.95 | 4.16 | 3.78 | +3.67% | 43,303,900 | 173,293,776 | 3.25 |
| 2026-09-22 | 3.87 | 3.81 | 3.89 | 3.79 | -2.06% | 16,709,500 | 63,981,108 | 1.26 |
| 2026-09-21 | 3.76 | 3.89 | 3.97 | 3.76 | +4.01% | 22,638,000 | 87,662,440 | 1.70 |
| 2026-09-18 | 3.78 | 3.74 | 3.80 | 3.73 | -1.06% | 11,944,600 | 44,874,340 | 0.90 |
| 2026-09-17 | 3.75 | 3.78 | 3.79 | 3.71 | +0.53% | 8,625,800 | 32,335,400 | 0.65 |
| 2026-09-16 | 3.72 | 3.76 | 3.78 | 3.72 | +0.27% | 7,388,900 | 27,715,752 | 0.56 |
| 2026-09-15 | 3.80 | 3.75 | 3.82 | 3.73 | -2.09% | 10,592,600 | 39,940,080 | 0.80 |
| 2026-09-14 | 3.76 | 3.83 | 3.84 | 3.75 | +1.06% | 11,663,700 | 44,469,060 | 0.88 |
| 2026-09-11 | 3.80 | 3.79 | 3.80 | 3.74 | -1.30% | 15,938,600 | 60,027,756 | 1.20 |
| 2026-09-10 | 3.83 | 3.84 | 3.95 | 3.80 | -0.26% | 17,309,600 | 66,600,464 | 1.30 |
| 2026-09-09 | 3.94 | 3.85 | 3.94 | 3.83 | -2.04% | 12,805,800 | 49,509,356 | 0.96 |
| 2026-09-08 | 3.87 | 3.93 | 3.93 | 3.86 | +1.81% | 14,961,600 | 58,496,240 | 1.12 |
| 2026-09-07 | 3.85 | 3.86 | 3.88 | 3.82 | +0.78% | 12,309,900 | 47,464,648 | 0.92 |
| 2026-09-04 | 3.84 | 3.83 | 3.90 | 3.81 | +0.00% | 15,387,200 | 59,512,928 | 1.16 |
| 2026-09-03 | 3.92 | 3.83 | 3.96 | 3.82 | -1.79% | 21,272,000 | 82,678,912 | 1.60 |
| 2026-09-02 | 3.90 | 3.90 | 3.94 | 3.85 | -1.27% | 25,076,600 | 97,308,152 | 1.88 |
| 2026-09-01 | 4.00 | 3.95 | 4.02 | 3.90 | -2.95% | 48,805,200 | 192,764,624 | 3.67 |
| 2026-08-31 | 3.91 | 4.07 | 4.07 | 3.86 | +10.00% | 29,821,100 | 120,519,240 | 2.24 |
| 2026-08-28 | 3.69 | 3.70 | 3.72 | 3.66 | +0.54% | 10,461,300 | 38,572,368 | 0.79 |
| 2026-08-27 | 3.73 | 3.68 | 3.73 | 3.66 | -0.81% | 10,869,600 | 40,072,380 | 0.82 |
| 2026-08-26 | 3.68 | 3.71 | 3.73 | 3.67 | +0.82% | 9,942,700 | 36,900,020 | 0.75 |
需要全历史数据与程序化访问？
查看 亚厦股份 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=sz002375 获取全部历史日线。