爱仕达
sz002403 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）
10.00
涨跌幅
-3.29%
成交量
8,350,200 股
成交额
84,384,376 元
换手率
2.81%
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 | 10.31 | 10.00 | 10.40 | 9.95 | -3.29% | 8,350,200 | 84,384,376 | 2.81 |
| 2026-10-13 | 10.01 | 10.34 | 10.40 | 9.79 | +1.77% | 9,907,600 | 100,241,264 | 3.33 |
| 2026-10-12 | 10.46 | 10.16 | 10.58 | 10.07 | -1.74% | 9,693,600 | 99,424,032 | 3.26 |
| 2026-10-09 | 10.04 | 10.34 | 10.38 | 9.71 | +2.48% | 14,819,600 | 148,645,568 | 4.99 |
| 2026-10-08 | 10.16 | 10.09 | 10.49 | 10.01 | -0.88% | 13,633,800 | 139,236,368 | 4.59 |
| 2026-09-30 | 10.24 | 10.18 | 10.54 | 10.07 | -0.49% | 15,812,300 | 162,255,328 | 5.32 |
| 2026-09-29 | 10.37 | 10.23 | 10.48 | 10.18 | -2.29% | 19,857,700 | 204,603,312 | 6.68 |
| 2026-09-28 | 10.44 | 10.47 | 10.77 | 10.18 | +1.36% | 24,393,300 | 253,325,360 | 8.21 |
| 2026-09-24 | 10.14 | 10.33 | 10.68 | 10.07 | +2.28% | 21,492,000 | 223,101,392 | 7.23 |
| 2026-09-23 | 10.38 | 10.10 | 10.42 | 10.10 | -2.70% | 14,857,100 | 151,452,192 | 5.00 |
| 2026-09-22 | 10.08 | 10.38 | 10.47 | 10.03 | +2.37% | 19,603,800 | 201,560,848 | 6.60 |
| 2026-09-21 | 9.69 | 10.14 | 10.33 | 9.69 | +4.75% | 23,533,500 | 237,237,472 | 7.92 |
| 2026-09-18 | 9.49 | 9.68 | 9.88 | 9.49 | +0.41% | 23,278,600 | 226,065,136 | 7.83 |
| 2026-09-17 | 9.50 | 9.64 | 9.66 | 9.18 | +2.12% | 26,860,800 | 253,474,192 | 9.04 |
| 2026-09-16 | 9.44 | 9.44 | 9.77 | 9.38 | -0.94% | 21,823,900 | 207,778,512 | 7.34 |
| 2026-09-15 | 9.85 | 9.53 | 9.95 | 9.50 | -4.03% | 24,961,800 | 241,342,832 | 8.40 |
| 2026-09-14 | 9.99 | 9.93 | 10.28 | 9.79 | -5.70% | 33,399,800 | 333,579,264 | 11.24 |
| 2026-09-11 | 11.31 | 10.53 | 11.70 | 10.53 | -10.00% | 45,359,200 | 491,001,920 | 15.26 |
| 2026-09-10 | 12.49 | 11.70 | 13.59 | 11.40 | -5.72% | 62,375,000 | 786,827,008 | 20.99 |
| 2026-09-09 | 13.65 | 12.41 | 13.70 | 12.29 | -9.08% | 64,769,800 | 825,753,728 | 21.80 |
| 2026-09-08 | 13.65 | 13.65 | 13.65 | 13.00 | +9.99% | 43,667,600 | 592,205,184 | 14.69 |
| 2026-09-07 | 12.30 | 12.41 | 12.41 | 11.07 | +10.02% | 40,027,300 | 473,560,160 | 13.47 |
| 2026-09-04 | 11.18 | 11.28 | 11.28 | 10.53 | +10.05% | 12,144,200 | 134,563,280 | 4.09 |
| 2026-09-03 | 9.38 | 10.25 | 10.25 | 9.33 | +9.98% | 7,879,400 | 78,841,672 | 2.65 |
| 2026-09-02 | 9.35 | 9.32 | 9.36 | 9.18 | -0.43% | 2,795,000 | 25,923,148 | 0.94 |
| 2026-09-01 | 9.36 | 9.36 | 9.44 | 9.27 | +0.21% | 2,970,300 | 27,817,154 | 1.00 |
| 2026-08-31 | 9.18 | 9.34 | 9.39 | 9.13 | +1.08% | 3,055,100 | 28,402,914 | 1.03 |
| 2026-08-28 | 9.17 | 9.24 | 9.29 | 9.06 | +0.76% | 3,601,700 | 33,195,090 | 1.21 |
| 2026-08-27 | 9.18 | 9.17 | 9.34 | 9.14 | -0.43% | 3,461,100 | 31,902,394 | 1.16 |
| 2026-08-26 | 9.58 | 9.21 | 9.58 | 9.17 | -3.36% | 4,523,700 | 42,120,832 | 1.52 |
需要全历史数据与程序化访问？
查看 爱仕达 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=sz002403 获取全部历史日线。