安利股份

sz300218 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）

12.40

涨跌幅

-1.35%

成交量

1,414,800 股

成交额

17,611,286 元

换手率

0.65%

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	12.57	12.40	12.60	12.33	-1.35%	1,414,800	17,611,286	0.65
2026-10-13	12.39	12.57	12.64	12.11	+0.88%	2,626,700	32,545,560	1.21
2026-10-12	12.61	12.46	12.68	12.43	-1.19%	1,571,100	19,702,772	0.73
2026-10-09	12.50	12.61	12.68	12.22	+0.40%	2,560,200	31,861,284	1.18
2026-10-08	12.61	12.56	12.75	12.40	+0.00%	2,489,500	31,240,844	1.15
2026-09-30	12.60	12.56	12.67	12.51	+0.08%	1,477,900	18,591,672	0.68
2026-09-29	12.48	12.55	12.62	12.29	+1.29%	1,662,600	20,845,954	0.77
2026-09-28	12.57	12.39	12.60	12.25	-1.04%	1,905,400	23,620,542	0.88
2026-09-24	12.55	12.52	12.65	12.47	-0.24%	1,598,800	20,072,988	0.74
2026-09-23	12.57	12.55	12.62	12.48	-0.40%	1,284,300	16,118,302	0.59
2026-09-22	12.69	12.60	12.71	12.55	-0.32%	1,499,100	18,916,128	0.69
2026-09-21	12.45	12.64	12.68	12.31	+2.02%	2,192,600	27,509,886	1.01
2026-09-18	12.48	12.39	12.61	12.31	-0.24%	1,655,400	20,608,292	0.77
2026-09-17	12.45	12.42	12.51	12.33	-0.16%	1,571,000	19,516,200	0.73
2026-09-16	12.24	12.44	12.45	12.12	+2.05%	1,574,800	19,435,844	0.73
2026-09-15	12.53	12.19	12.55	12.18	-2.40%	1,422,200	17,492,812	0.66
2026-09-14	12.32	12.49	12.58	12.24	+1.13%	1,781,100	22,176,272	0.82
2026-09-11	12.58	12.35	12.58	12.19	-1.98%	2,327,000	28,684,548	1.08
2026-09-10	12.90	12.60	12.90	12.55	-2.02%	1,657,700	20,973,700	0.77
2026-09-09	13.09	12.86	13.09	12.79	-1.30%	1,861,900	23,970,968	0.86
2026-09-08	13.00	13.03	13.08	12.87	+0.77%	1,488,400	19,372,250	0.69
2026-09-07	13.00	12.93	13.07	12.87	-0.39%	1,866,700	24,213,556	0.86
2026-09-04	13.30	12.98	13.30	12.93	-1.07%	2,083,300	27,395,668	0.96
2026-09-03	13.28	13.12	13.28	13.10	-0.53%	1,518,900	20,002,532	0.70
2026-09-02	13.08	13.19	13.29	12.90	+0.84%	2,875,400	37,684,816	1.33
2026-09-01	13.09	13.08	13.14	12.90	+0.54%	2,019,500	26,364,442	0.93
2026-08-31	12.64	13.01	13.05	12.61	+1.25%	2,533,700	32,762,156	1.17
2026-08-28	12.68	12.85	12.94	12.68	+0.94%	1,777,300	22,875,252	0.82
2026-08-27	12.80	12.73	12.83	12.67	-0.24%	1,226,800	15,626,911	0.57
2026-08-26	12.80	12.76	12.94	12.69	+0.08%	1,389,600	17,773,834	0.64

需要全历史数据与程序化访问？查看安利股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300218 获取全部历史日线。