爱司凯

sz300521 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）

21.93

涨跌幅

-2.62%

成交量

1,599,900 股

成交额

35,476,268 元

换手率

1.08%

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	22.52	21.93	22.69	21.88	-2.62%	1,599,900	35,476,268	1.08
2026-10-13	22.11	22.52	22.78	21.25	+0.76%	2,150,900	47,281,832	1.46
2026-10-12	22.85	22.35	22.87	22.10	-1.76%	1,482,600	33,266,826	1.00
2026-10-09	23.52	22.75	23.57	22.01	-2.86%	2,499,200	56,755,352	1.69
2026-10-08	24.50	23.42	24.50	23.20	-3.82%	2,722,400	64,494,064	1.84
2026-09-30	24.46	24.35	24.77	24.02	-0.04%	1,545,100	37,669,144	1.05
2026-09-29	24.16	24.36	24.76	23.66	+1.42%	2,271,200	55,425,024	1.54
2026-09-28	25.27	24.02	25.27	23.65	-3.92%	2,657,200	63,998,460	1.80
2026-09-24	25.54	25.00	25.77	24.95	-1.57%	1,962,700	49,725,512	1.33
2026-09-23	25.49	25.40	25.63	25.08	-0.35%	2,154,500	54,639,364	1.46
2026-09-22	25.90	25.49	26.23	25.11	-1.20%	2,993,600	76,883,960	2.03
2026-09-21	25.10	25.80	25.93	24.90	+3.20%	3,087,800	79,036,832	2.09
2026-09-18	24.20	25.00	25.02	24.14	+3.09%	2,316,000	57,222,584	1.57
2026-09-17	23.43	24.25	24.43	23.23	+3.50%	3,366,600	80,472,128	2.28
2026-09-16	23.53	23.43	23.70	23.13	-0.64%	1,803,400	42,150,644	1.22
2026-09-15	23.55	23.58	24.03	23.41	-0.63%	2,819,800	66,796,360	1.91
2026-09-14	23.72	23.73	24.42	23.43	-1.08%	2,283,000	54,502,604	1.55
2026-09-11	24.19	23.99	24.51	23.20	-0.83%	3,898,700	92,588,496	2.64
2026-09-10	24.82	24.19	25.08	24.15	-3.66%	2,090,800	51,167,684	1.42
2026-09-09	25.74	25.11	25.94	25.01	-2.22%	2,156,300	54,627,528	1.46
2026-09-08	25.20	25.68	25.80	25.20	+1.70%	2,971,800	75,870,632	2.01
2026-09-07	25.43	25.25	25.80	25.10	+1.16%	2,534,300	64,524,696	1.72
2026-09-04	25.58	24.96	25.60	24.72	-0.91%	2,600,800	65,188,736	1.76
2026-09-03	25.91	25.19	26.11	24.98	-2.78%	3,490,400	88,491,328	2.36
2026-09-02	25.50	25.91	26.05	25.10	+1.61%	2,966,400	76,008,128	2.01
2026-09-01	26.25	25.50	26.26	24.80	-2.82%	5,984,600	152,797,456	4.05
2026-08-31	23.85	26.24	26.40	23.81	+8.38%	7,570,000	195,259,952	5.12
2026-08-28	24.04	24.21	24.50	23.86	+0.71%	2,428,600	58,698,560	1.64
2026-08-27	23.38	24.04	24.10	23.09	+2.78%	2,603,200	61,594,164	1.76
2026-08-26	23.35	23.39	23.61	23.08	+0.13%	1,701,500	39,691,120	1.15

需要全历史数据与程序化访问？查看爱司凯日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300521 获取全部历史日线。