艾比森
sz300389 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）
12.99
涨跌幅
-3.56%
成交量
12,417,600 股
成交额
163,631,248 元
换手率
4.52%
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 | 13.51 | 12.99 | 13.61 | 12.95 | -3.56% | 12,417,600 | 163,631,248 | 4.52 |
| 2026-10-13 | 13.37 | 13.47 | 13.78 | 13.00 | -1.03% | 18,750,200 | 249,609,440 | 6.83 |
| 2026-10-12 | 14.77 | 13.61 | 15.14 | 13.55 | +7.84% | 26,250,700 | 374,010,560 | 9.56 |
| 2026-10-09 | 12.50 | 12.62 | 12.68 | 12.13 | +0.08% | 4,591,000 | 57,066,280 | 1.67 |
| 2026-10-08 | 12.85 | 12.61 | 13.00 | 12.48 | -1.87% | 3,673,600 | 46,621,688 | 1.34 |
| 2026-09-30 | 12.92 | 12.85 | 13.13 | 12.80 | -0.62% | 3,451,300 | 44,703,344 | 1.26 |
| 2026-09-29 | 12.65 | 12.93 | 12.97 | 12.63 | +1.33% | 3,195,400 | 41,107,696 | 1.16 |
| 2026-09-28 | 13.19 | 12.76 | 13.19 | 12.69 | -2.45% | 3,923,300 | 50,393,268 | 1.43 |
| 2026-09-24 | 13.24 | 13.08 | 13.34 | 13.05 | -1.65% | 3,060,900 | 40,336,456 | 1.11 |
| 2026-09-23 | 13.24 | 13.30 | 13.47 | 13.21 | +0.45% | 5,034,100 | 67,006,824 | 1.83 |
| 2026-09-22 | 13.76 | 13.24 | 13.76 | 13.19 | -2.14% | 8,357,600 | 111,710,792 | 3.04 |
| 2026-09-21 | 12.62 | 13.53 | 13.73 | 12.62 | +6.28% | 12,477,200 | 166,111,872 | 4.55 |
| 2026-09-18 | 12.62 | 12.73 | 12.81 | 12.56 | +1.52% | 3,736,000 | 47,502,240 | 1.36 |
| 2026-09-17 | 12.26 | 12.54 | 12.62 | 12.26 | +1.37% | 3,099,500 | 38,759,032 | 1.13 |
| 2026-09-16 | 12.10 | 12.37 | 12.40 | 11.98 | +2.49% | 3,504,600 | 42,904,820 | 1.28 |
| 2026-09-15 | 12.22 | 12.07 | 12.28 | 12.00 | -1.23% | 2,500,600 | 30,294,762 | 0.91 |
| 2026-09-14 | 12.11 | 12.22 | 12.31 | 12.01 | +0.91% | 2,516,500 | 30,689,428 | 0.92 |
| 2026-09-11 | 12.30 | 12.11 | 12.38 | 11.91 | -2.42% | 3,942,700 | 47,625,488 | 1.44 |
| 2026-09-10 | 12.62 | 12.41 | 12.64 | 12.40 | -1.74% | 2,486,100 | 31,022,004 | 0.91 |
| 2026-09-09 | 12.82 | 12.63 | 12.82 | 12.57 | -1.10% | 2,872,700 | 36,405,400 | 1.05 |
| 2026-09-08 | 12.73 | 12.77 | 12.82 | 12.67 | +0.00% | 2,678,600 | 34,181,624 | 0.98 |
| 2026-09-07 | 12.94 | 12.77 | 12.95 | 12.72 | -0.62% | 3,200,600 | 40,952,136 | 1.17 |
| 2026-09-04 | 12.90 | 12.85 | 13.08 | 12.76 | +0.39% | 4,713,100 | 61,196,716 | 1.72 |
| 2026-09-03 | 12.87 | 12.80 | 13.03 | 12.74 | -0.31% | 3,304,800 | 42,532,792 | 1.20 |
| 2026-09-02 | 12.88 | 12.84 | 12.96 | 12.78 | -0.77% | 2,762,700 | 35,543,800 | 1.01 |
| 2026-09-01 | 12.89 | 12.94 | 13.09 | 12.89 | -0.08% | 4,421,800 | 57,435,916 | 1.61 |
| 2026-08-31 | 12.58 | 12.95 | 12.96 | 12.57 | +1.41% | 4,679,500 | 60,004,628 | 1.70 |
| 2026-08-28 | 12.90 | 12.77 | 13.04 | 12.75 | -1.01% | 4,581,200 | 58,821,988 | 1.67 |
| 2026-08-27 | 12.82 | 12.90 | 12.92 | 12.65 | +0.78% | 5,438,800 | 69,743,192 | 1.98 |
| 2026-08-26 | 12.60 | 12.80 | 13.04 | 12.57 | +1.75% | 7,047,700 | 90,248,048 | 2.57 |
需要全历史数据与程序化访问？
查看 艾比森 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=sz300389 获取全部历史日线。