亿利达
sz002686 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）
6.11
涨跌幅
-1.45%
成交量
7,449,600 股
成交额
45,997,448 元
换手率
1.43%
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 | 6.17 | 6.11 | 6.30 | 6.07 | -1.45% | 7,449,600 | 45,997,448 | 1.43 |
| 2026-10-13 | 6.13 | 6.20 | 6.26 | 6.02 | +0.65% | 8,573,800 | 52,887,260 | 1.64 |
| 2026-10-12 | 6.36 | 6.16 | 6.36 | 6.12 | -3.30% | 7,841,500 | 48,681,108 | 1.50 |
| 2026-10-09 | 6.24 | 6.37 | 6.37 | 6.10 | +1.76% | 11,551,300 | 72,293,192 | 2.21 |
| 2026-10-08 | 6.09 | 6.26 | 6.27 | 6.02 | +2.96% | 10,440,800 | 64,212,932 | 2.00 |
| 2026-09-30 | 6.25 | 6.08 | 6.26 | 6.08 | -1.94% | 7,819,900 | 47,890,048 | 1.50 |
| 2026-09-29 | 6.18 | 6.20 | 6.29 | 6.18 | -0.48% | 6,785,400 | 42,332,032 | 1.30 |
| 2026-09-28 | 6.22 | 6.23 | 6.26 | 6.10 | +0.32% | 7,132,500 | 44,094,760 | 1.36 |
| 2026-09-24 | 6.15 | 6.21 | 6.42 | 6.13 | +0.65% | 8,991,800 | 56,288,252 | 1.72 |
| 2026-09-23 | 6.28 | 6.17 | 6.36 | 6.16 | -1.91% | 6,866,300 | 42,819,008 | 1.31 |
| 2026-09-22 | 6.30 | 6.29 | 6.34 | 6.22 | +0.32% | 7,164,000 | 44,858,776 | 1.37 |
| 2026-09-21 | 6.22 | 6.27 | 6.29 | 6.18 | +0.80% | 7,147,100 | 44,630,768 | 1.37 |
| 2026-09-18 | 6.24 | 6.22 | 6.29 | 6.18 | -0.16% | 7,196,600 | 44,726,280 | 1.38 |
| 2026-09-17 | 6.15 | 6.23 | 6.24 | 6.08 | +0.65% | 7,843,100 | 48,398,252 | 1.50 |
| 2026-09-16 | 6.11 | 6.19 | 6.23 | 6.01 | +1.81% | 8,165,600 | 50,301,052 | 1.56 |
| 2026-09-15 | 6.22 | 6.08 | 6.25 | 6.08 | -2.09% | 7,134,600 | 43,836,400 | 1.36 |
| 2026-09-14 | 6.24 | 6.21 | 6.31 | 6.19 | -0.80% | 7,465,200 | 46,598,424 | 1.43 |
| 2026-09-11 | 6.40 | 6.26 | 6.47 | 6.24 | -3.54% | 12,326,200 | 77,672,296 | 2.36 |
| 2026-09-10 | 6.50 | 6.49 | 6.53 | 6.35 | +0.62% | 14,474,700 | 93,551,480 | 2.77 |
| 2026-09-09 | 6.53 | 6.45 | 6.55 | 6.38 | -1.53% | 9,582,200 | 61,911,680 | 1.83 |
| 2026-09-08 | 6.54 | 6.55 | 6.55 | 6.46 | +0.00% | 10,163,200 | 66,174,136 | 1.94 |
| 2026-09-07 | 6.54 | 6.55 | 6.62 | 6.44 | +0.15% | 12,070,700 | 78,790,176 | 2.31 |
| 2026-09-04 | 6.67 | 6.54 | 6.76 | 6.50 | -2.10% | 16,447,400 | 108,997,704 | 3.15 |
| 2026-09-03 | 6.83 | 6.68 | 6.90 | 6.62 | -1.62% | 17,308,000 | 116,083,432 | 3.31 |
| 2026-09-02 | 6.80 | 6.79 | 6.87 | 6.74 | -1.74% | 17,543,600 | 119,279,728 | 3.36 |
| 2026-09-01 | 6.75 | 6.91 | 6.91 | 6.74 | +1.62% | 26,467,200 | 181,155,568 | 5.06 |
| 2026-08-31 | 6.70 | 6.80 | 6.87 | 6.64 | +1.49% | 34,898,500 | 236,971,952 | 6.68 |
| 2026-08-28 | 6.83 | 6.70 | 6.89 | 6.67 | -3.18% | 48,973,900 | 330,718,752 | 9.37 |
| 2026-08-27 | 6.98 | 6.92 | 7.20 | 6.84 | -1.98% | 67,459,400 | 472,755,104 | 12.91 |
| 2026-08-26 | 7.33 | 7.06 | 7.50 | 7.04 | +3.52% | 93,737,000 | 688,672,448 | 17.93 |
需要全历史数据与程序化访问？
查看 亿利达 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=sz002686 获取全部历史日线。