爱施德
sz002416 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）
9.34
涨跌幅
-0.53%
成交量
10,906,800 股
成交额
102,063,824 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 | 9.36 | 9.34 | 9.45 | 9.27 | -0.53% | 10,906,800 | 102,063,824 | 0.89 |
| 2026-10-13 | 9.30 | 9.39 | 9.44 | 9.20 | +0.32% | 14,670,800 | 136,698,240 | 1.20 |
| 2026-10-12 | 9.21 | 9.36 | 9.48 | 9.18 | +1.63% | 17,160,900 | 161,062,480 | 1.40 |
| 2026-10-09 | 8.95 | 9.21 | 9.27 | 8.90 | +3.25% | 16,170,500 | 146,995,408 | 1.32 |
| 2026-10-08 | 8.99 | 8.92 | 9.13 | 8.85 | -0.67% | 10,191,000 | 91,588,112 | 0.83 |
| 2026-09-30 | 8.94 | 8.98 | 9.01 | 8.85 | +0.90% | 7,579,300 | 67,768,712 | 0.62 |
| 2026-09-29 | 8.76 | 8.90 | 8.98 | 8.75 | +1.14% | 8,127,900 | 72,502,560 | 0.66 |
| 2026-09-28 | 9.05 | 8.80 | 9.07 | 8.77 | -2.87% | 11,298,600 | 100,116,528 | 0.92 |
| 2026-09-24 | 9.00 | 9.06 | 9.13 | 8.96 | +0.55% | 9,361,400 | 84,772,248 | 0.77 |
| 2026-09-23 | 9.20 | 9.01 | 9.22 | 8.97 | -2.38% | 13,607,200 | 123,096,920 | 1.11 |
| 2026-09-22 | 9.35 | 9.23 | 9.43 | 9.22 | -1.49% | 15,175,300 | 141,257,008 | 1.24 |
| 2026-09-21 | 9.00 | 9.37 | 9.40 | 8.97 | +4.11% | 22,258,900 | 206,487,248 | 1.82 |
| 2026-09-18 | 9.02 | 9.00 | 9.09 | 8.96 | -0.11% | 11,994,900 | 108,143,880 | 0.98 |
| 2026-09-17 | 8.90 | 9.01 | 9.06 | 8.88 | +0.78% | 9,045,900 | 81,364,256 | 0.74 |
| 2026-09-16 | 8.92 | 8.94 | 8.99 | 8.85 | +0.00% | 8,876,600 | 79,215,776 | 0.73 |
| 2026-09-15 | 9.10 | 8.94 | 9.17 | 8.91 | -1.76% | 9,867,200 | 88,847,696 | 0.81 |
| 2026-09-14 | 9.00 | 9.10 | 9.13 | 8.91 | +0.66% | 11,058,300 | 99,898,752 | 0.90 |
| 2026-09-11 | 9.24 | 9.04 | 9.24 | 8.98 | -2.38% | 17,817,800 | 161,577,904 | 1.46 |
| 2026-09-10 | 9.45 | 9.26 | 9.48 | 9.26 | -2.73% | 20,250,500 | 189,124,704 | 1.66 |
| 2026-09-09 | 9.68 | 9.52 | 9.72 | 9.47 | -2.06% | 14,859,200 | 141,924,464 | 1.21 |
| 2026-09-08 | 9.69 | 9.72 | 9.79 | 9.62 | +0.31% | 13,296,400 | 129,230,880 | 1.09 |
| 2026-09-07 | 9.50 | 9.69 | 9.77 | 9.49 | +1.68% | 16,381,000 | 158,340,816 | 1.34 |
| 2026-09-04 | 9.65 | 9.53 | 9.76 | 9.50 | -0.73% | 16,132,900 | 155,449,168 | 1.32 |
| 2026-09-03 | 9.93 | 9.60 | 9.94 | 9.58 | -2.93% | 22,758,100 | 221,433,584 | 1.86 |
| 2026-09-02 | 9.55 | 9.89 | 10.01 | 9.40 | +3.02% | 34,849,700 | 339,575,808 | 2.85 |
| 2026-09-01 | 9.45 | 9.60 | 9.63 | 9.44 | +1.16% | 21,464,400 | 205,286,592 | 1.75 |
| 2026-08-31 | 9.44 | 9.49 | 9.52 | 9.32 | -0.11% | 14,684,800 | 138,468,704 | 1.20 |
| 2026-08-28 | 9.39 | 9.50 | 9.55 | 9.36 | +1.17% | 12,396,000 | 117,291,336 | 1.01 |
| 2026-08-27 | 9.38 | 9.39 | 9.45 | 9.32 | +0.32% | 11,396,800 | 106,868,224 | 0.93 |
| 2026-08-26 | 9.43 | 9.36 | 9.54 | 9.36 | -0.85% | 14,309,800 | 135,060,160 | 1.17 |
需要全历史数据与程序化访问？
查看 爱施德 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=sz002416 获取全部历史日线。