安诺其
sz300067 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）
5.61
涨跌幅
+1.45%
成交量
117,316,700 股
成交额
662,590,464 元
换手率
12.51%
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 | 5.55 | 5.61 | 5.79 | 5.50 | +1.45% | 117,316,700 | 662,590,464 | 12.51 |
| 2026-10-13 | 5.13 | 5.53 | 5.60 | 5.07 | +6.55% | 80,313,200 | 435,077,600 | 8.57 |
| 2026-10-12 | 5.25 | 5.19 | 5.28 | 5.13 | -1.33% | 24,405,000 | 127,259,440 | 2.60 |
| 2026-10-09 | 5.24 | 5.26 | 5.28 | 5.00 | +1.54% | 36,278,800 | 186,419,888 | 3.87 |
| 2026-10-08 | 5.31 | 5.18 | 5.42 | 5.13 | -3.18% | 38,172,800 | 201,198,816 | 4.07 |
| 2026-09-30 | 5.32 | 5.35 | 5.51 | 5.27 | +1.90% | 44,722,600 | 241,039,456 | 4.77 |
| 2026-09-29 | 5.17 | 5.25 | 5.32 | 5.10 | +1.94% | 25,463,000 | 133,574,424 | 2.72 |
| 2026-09-28 | 5.28 | 5.15 | 5.28 | 5.05 | -2.09% | 25,276,400 | 129,818,392 | 2.70 |
| 2026-09-24 | 5.30 | 5.26 | 5.37 | 5.24 | -1.31% | 18,641,200 | 98,691,592 | 1.99 |
| 2026-09-23 | 5.48 | 5.33 | 5.51 | 5.32 | -3.44% | 27,524,500 | 148,233,584 | 2.94 |
| 2026-09-22 | 5.62 | 5.52 | 5.62 | 5.49 | -0.36% | 33,775,900 | 187,056,880 | 3.60 |
| 2026-09-21 | 5.31 | 5.54 | 5.59 | 5.31 | +4.73% | 53,941,200 | 298,379,776 | 5.75 |
| 2026-09-18 | 5.20 | 5.29 | 5.33 | 5.19 | +2.12% | 29,396,900 | 155,196,208 | 3.14 |
| 2026-09-17 | 5.12 | 5.18 | 5.23 | 5.11 | +0.39% | 22,700,800 | 117,424,248 | 2.42 |
| 2026-09-16 | 5.06 | 5.16 | 5.18 | 5.00 | +1.98% | 21,986,000 | 112,441,056 | 2.35 |
| 2026-09-15 | 5.18 | 5.06 | 5.20 | 5.05 | -3.07% | 23,026,300 | 117,760,992 | 2.46 |
| 2026-09-14 | 5.12 | 5.22 | 5.23 | 5.10 | +1.36% | 21,623,600 | 112,210,960 | 2.31 |
| 2026-09-11 | 5.21 | 5.15 | 5.25 | 5.05 | -2.83% | 27,945,500 | 143,415,792 | 2.98 |
| 2026-09-10 | 5.35 | 5.30 | 5.37 | 5.28 | -1.30% | 20,801,600 | 110,678,960 | 2.22 |
| 2026-09-09 | 5.48 | 5.37 | 5.49 | 5.35 | -2.19% | 30,063,000 | 162,366,048 | 3.21 |
| 2026-09-08 | 5.48 | 5.49 | 5.54 | 5.45 | +0.18% | 27,826,800 | 153,031,120 | 2.97 |
| 2026-09-07 | 5.62 | 5.48 | 5.63 | 5.46 | -1.79% | 35,686,800 | 196,433,584 | 3.81 |
| 2026-09-04 | 5.69 | 5.58 | 5.73 | 5.54 | -0.36% | 43,644,300 | 246,606,944 | 4.66 |
| 2026-09-03 | 5.64 | 5.60 | 5.67 | 5.50 | -0.88% | 41,573,400 | 232,422,240 | 4.43 |
| 2026-09-02 | 5.62 | 5.65 | 5.74 | 5.59 | -1.22% | 50,480,100 | 285,076,672 | 5.38 |
| 2026-09-01 | 5.66 | 5.72 | 5.79 | 5.61 | +2.14% | 80,875,600 | 461,627,136 | 8.63 |
| 2026-08-31 | 5.40 | 5.60 | 5.67 | 5.31 | +1.27% | 76,051,200 | 418,772,448 | 8.11 |
| 2026-08-28 | 5.27 | 5.53 | 5.61 | 5.27 | +4.54% | 78,701,200 | 431,486,592 | 8.39 |
| 2026-08-27 | 5.23 | 5.29 | 5.38 | 5.21 | +0.00% | 46,931,500 | 248,929,312 | 5.01 |
| 2026-08-26 | 5.22 | 5.29 | 5.30 | 5.14 | +1.34% | 37,932,600 | 198,533,776 | 4.05 |
需要全历史数据与程序化访问？
查看 安诺其 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=sz300067 获取全部历史日线。