爱尔眼科
sz300015 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）
7.77
涨跌幅
-0.89%
成交量
38,147,500 股
成交额
297,457,728 元
换手率
0.48%
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 | 7.83 | 7.77 | 7.87 | 7.76 | -0.89% | 38,147,500 | 297,457,728 | 0.48 |
| 2026-10-13 | 7.84 | 7.84 | 7.88 | 7.74 | -0.51% | 53,348,300 | 416,700,224 | 0.67 |
| 2026-10-12 | 7.89 | 7.88 | 7.95 | 7.83 | -0.25% | 42,481,900 | 335,182,528 | 0.53 |
| 2026-10-09 | 7.85 | 7.90 | 7.92 | 7.82 | +0.51% | 48,794,800 | 384,109,856 | 0.61 |
| 2026-10-08 | 7.99 | 7.86 | 8.05 | 7.83 | -1.50% | 52,459,000 | 415,168,416 | 0.66 |
| 2026-09-30 | 7.87 | 7.98 | 8.02 | 7.85 | +1.66% | 48,300,200 | 384,217,408 | 0.61 |
| 2026-09-29 | 7.84 | 7.85 | 7.94 | 7.84 | -0.13% | 32,331,800 | 254,820,944 | 0.41 |
| 2026-09-28 | 7.91 | 7.86 | 7.98 | 7.84 | -0.63% | 36,403,600 | 286,765,984 | 0.46 |
| 2026-09-24 | 7.96 | 7.91 | 8.03 | 7.90 | -1.25% | 39,822,300 | 316,467,008 | 0.50 |
| 2026-09-23 | 8.07 | 8.01 | 8.12 | 8.01 | -0.74% | 36,521,400 | 294,304,512 | 0.46 |
| 2026-09-22 | 8.11 | 8.07 | 8.13 | 8.05 | -0.49% | 43,515,400 | 351,737,312 | 0.55 |
| 2026-09-21 | 8.03 | 8.11 | 8.12 | 8.02 | +0.87% | 44,321,500 | 358,309,632 | 0.56 |
| 2026-09-18 | 7.98 | 8.04 | 8.04 | 7.96 | +1.13% | 31,264,400 | 250,695,152 | 0.39 |
| 2026-09-17 | 7.99 | 7.95 | 8.02 | 7.94 | -0.62% | 30,193,300 | 240,468,928 | 0.38 |
| 2026-09-16 | 7.98 | 8.00 | 8.01 | 7.91 | +0.13% | 31,162,400 | 248,161,440 | 0.39 |
| 2026-09-15 | 8.05 | 7.99 | 8.07 | 7.98 | -0.87% | 32,725,700 | 262,093,920 | 0.41 |
| 2026-09-14 | 8.06 | 8.06 | 8.10 | 8.02 | +0.00% | 26,758,700 | 215,707,792 | 0.34 |
| 2026-09-11 | 8.17 | 8.06 | 8.17 | 8.00 | -1.35% | 49,182,400 | 396,215,904 | 0.62 |
| 2026-09-10 | 8.22 | 8.17 | 8.25 | 8.15 | -0.85% | 32,018,600 | 261,953,824 | 0.40 |
| 2026-09-09 | 8.35 | 8.24 | 8.35 | 8.22 | -1.32% | 38,685,000 | 319,600,352 | 0.49 |
| 2026-09-08 | 8.28 | 8.35 | 8.37 | 8.26 | +0.85% | 37,676,300 | 313,445,824 | 0.47 |
| 2026-09-07 | 8.37 | 8.28 | 8.41 | 8.28 | -1.31% | 48,432,600 | 402,292,160 | 0.61 |
| 2026-09-04 | 8.30 | 8.39 | 8.47 | 8.27 | +1.45% | 68,097,800 | 571,783,744 | 0.86 |
| 2026-09-03 | 8.31 | 8.27 | 8.34 | 8.23 | -0.36% | 36,900,500 | 305,320,832 | 0.46 |
| 2026-09-02 | 8.27 | 8.30 | 8.40 | 8.26 | +0.12% | 54,985,900 | 458,571,328 | 0.69 |
| 2026-09-01 | 8.21 | 8.29 | 8.31 | 8.20 | +0.97% | 49,472,100 | 409,655,584 | 0.62 |
| 2026-08-31 | 8.21 | 8.21 | 8.25 | 8.15 | -0.48% | 57,869,900 | 474,248,320 | 0.73 |
| 2026-08-28 | 8.40 | 8.25 | 8.41 | 8.23 | -3.17% | 122,109,900 | 1,014,488,640 | 1.53 |
| 2026-08-27 | 8.50 | 8.52 | 8.56 | 8.45 | -0.12% | 42,264,400 | 359,463,904 | 0.53 |
| 2026-08-26 | 8.49 | 8.53 | 8.58 | 8.46 | +0.24% | 40,689,100 | 347,647,488 | 0.51 |
需要全历史数据与程序化访问？
查看 爱尔眼科 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=sz300015 获取全部历史日线。