亚玛顿

sz002623 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）

19.62

涨跌幅

+2.03%

成交量

18,324,300 股

成交额

360,424,384 元

换手率

9.51%

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	19.04	19.62	20.52	18.70	+2.03%	18,324,300	360,424,384	9.51
2026-10-13	17.19	19.23	19.23	16.81	+10.01%	12,519,900	227,013,664	6.50
2026-10-12	17.38	17.48	17.80	17.10	+0.63%	7,782,100	135,684,832	4.04
2026-10-09	17.86	17.37	17.86	16.65	-3.02%	7,676,400	131,539,008	3.98
2026-10-08	17.99	17.91	18.34	17.68	-0.44%	6,586,000	118,382,328	3.42
2026-09-30	18.45	17.99	18.66	17.85	-2.23%	7,500,000	136,555,120	3.89
2026-09-29	18.56	18.40	19.07	18.35	-2.02%	9,110,300	169,638,704	4.73
2026-09-28	19.43	18.78	19.79	18.52	-1.42%	12,765,900	245,205,376	6.63
2026-09-24	18.71	19.05	19.86	18.31	+1.76%	16,048,400	307,103,488	8.33
2026-09-23	19.68	18.72	20.17	18.72	-3.21%	13,789,000	265,172,112	7.16
2026-09-22	19.79	19.34	19.87	18.70	-2.47%	23,846,500	459,453,344	12.38
2026-09-21	18.68	19.83	20.37	18.66	+7.07%	29,069,500	572,184,832	15.09
2026-09-18	16.88	18.52	18.52	16.88	+9.98%	17,354,300	313,267,968	9.01
2026-09-17	16.65	16.84	17.36	16.16	+0.48%	11,115,500	185,079,792	5.77
2026-09-16	16.16	16.76	16.96	15.85	+3.58%	14,412,300	237,139,376	7.48
2026-09-15	15.97	16.18	16.45	15.66	+0.81%	4,245,000	68,392,536	2.20
2026-09-14	16.04	16.05	16.10	15.75	-0.31%	3,416,000	54,599,568	1.77
2026-09-11	16.34	16.10	16.36	15.80	-2.37%	3,949,500	63,222,524	2.05
2026-09-10	16.00	16.49	16.73	15.72	+2.23%	4,756,700	77,608,528	2.47
2026-09-09	16.37	16.13	16.51	16.02	-1.35%	4,782,200	77,529,272	2.48
2026-09-08	16.02	16.35	16.37	15.96	+2.19%	3,219,900	52,076,580	1.67
2026-09-07	15.50	16.00	16.11	15.35	+3.36%	3,432,400	54,599,156	1.78
2026-09-04	15.61	15.48	15.83	15.29	-0.39%	3,056,200	47,735,060	1.59
2026-09-03	15.79	15.54	16.06	15.46	-1.40%	2,447,800	38,446,668	1.27
2026-09-02	15.80	15.76	15.96	15.47	-0.76%	2,701,600	42,373,628	1.40
2026-09-01	16.13	15.88	16.15	15.84	+0.00%	2,614,400	41,751,848	1.36
2026-08-31	15.88	15.88	16.00	15.62	-1.73%	2,694,100	42,568,288	1.40
2026-08-28	16.00	16.16	16.29	15.89	+1.13%	3,222,200	52,036,652	1.67
2026-08-27	15.96	15.98	15.98	15.73	+0.00%	2,164,400	34,303,512	1.12
2026-08-26	15.96	15.98	16.14	15.70	+1.27%	2,955,300	47,107,488	1.53

需要全历史数据与程序化访问？查看亚玛顿日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002623 获取全部历史日线。