奥联电子
sz300585 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）
12.85
涨跌幅
-2.95%
成交量
4,040,000 股
成交额
52,722,944 元
换手率
2.36%
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 | 13.20 | 12.85 | 13.27 | 12.84 | -2.95% | 4,040,000 | 52,722,944 | 2.36 |
| 2026-10-13 | 12.94 | 13.24 | 13.32 | 12.56 | +1.15% | 5,148,900 | 66,670,968 | 3.01 |
| 2026-10-12 | 13.78 | 13.09 | 13.85 | 13.01 | -5.56% | 5,183,000 | 68,878,792 | 3.03 |
| 2026-10-09 | 13.68 | 13.86 | 13.95 | 13.04 | +1.17% | 7,596,300 | 102,158,120 | 4.44 |
| 2026-10-08 | 13.91 | 13.70 | 14.32 | 13.45 | -2.21% | 6,994,400 | 96,830,760 | 4.09 |
| 2026-09-30 | 14.23 | 14.01 | 14.48 | 13.88 | -0.14% | 7,919,000 | 111,218,392 | 4.63 |
| 2026-09-29 | 13.49 | 14.03 | 14.56 | 13.47 | +1.45% | 11,537,800 | 163,096,384 | 6.74 |
| 2026-09-28 | 15.28 | 13.83 | 15.83 | 13.83 | -17.97% | 17,841,400 | 255,443,904 | 10.43 |
| 2026-09-24 | 16.32 | 16.86 | 17.54 | 16.10 | +5.11% | 28,794,900 | 484,262,720 | 16.83 |
| 2026-09-23 | 16.04 | 16.04 | 16.04 | 16.04 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-22 | 16.04 | 16.04 | 16.04 | 16.04 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-21 | 16.04 | 16.04 | 16.04 | 16.04 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-18 | 16.70 | 16.04 | 16.70 | 15.97 | -2.08% | 5,307,000 | 86,194,096 | 3.10 |
| 2026-09-17 | 15.84 | 16.38 | 16.58 | 15.70 | +3.02% | 5,236,000 | 85,029,024 | 3.06 |
| 2026-09-16 | 15.44 | 15.90 | 15.98 | 15.18 | +3.05% | 3,750,000 | 58,980,300 | 2.19 |
| 2026-09-15 | 15.85 | 15.43 | 15.93 | 15.41 | -1.97% | 3,142,700 | 49,166,104 | 1.84 |
| 2026-09-14 | 15.05 | 15.74 | 15.92 | 14.81 | +4.58% | 4,935,100 | 76,255,856 | 2.88 |
| 2026-09-11 | 15.45 | 15.05 | 15.61 | 14.76 | -4.14% | 4,435,500 | 66,920,712 | 2.59 |
| 2026-09-10 | 16.09 | 15.70 | 16.09 | 15.56 | -2.48% | 3,458,000 | 54,330,720 | 2.02 |
| 2026-09-09 | 16.74 | 16.10 | 17.00 | 16.07 | -4.17% | 4,484,700 | 73,623,344 | 2.62 |
| 2026-09-08 | 16.75 | 16.80 | 16.95 | 16.50 | +0.60% | 4,041,500 | 67,798,312 | 2.36 |
| 2026-09-07 | 15.61 | 16.70 | 16.88 | 15.45 | +7.05% | 7,122,200 | 116,799,608 | 4.16 |
| 2026-09-04 | 16.08 | 15.60 | 16.25 | 15.45 | -2.99% | 3,757,800 | 59,484,472 | 2.20 |
| 2026-09-03 | 16.31 | 16.08 | 16.49 | 15.90 | -1.59% | 3,240,500 | 52,204,888 | 1.89 |
| 2026-09-02 | 16.14 | 16.34 | 16.39 | 16.02 | +0.00% | 3,398,500 | 55,132,180 | 1.99 |
| 2026-09-01 | 16.67 | 16.34 | 16.67 | 16.32 | -2.16% | 3,975,700 | 65,325,940 | 2.32 |
| 2026-08-31 | 16.80 | 16.70 | 17.30 | 16.41 | -2.45% | 5,826,100 | 96,987,224 | 3.40 |
| 2026-08-28 | 16.96 | 17.12 | 17.31 | 16.74 | +0.23% | 6,856,500 | 116,799,400 | 4.01 |
| 2026-08-27 | 15.82 | 17.08 | 17.11 | 15.78 | +7.15% | 10,029,400 | 167,494,272 | 5.86 |
| 2026-08-26 | 15.66 | 15.94 | 16.55 | 15.64 | +1.66% | 5,520,600 | 88,939,192 | 3.23 |
需要全历史数据与程序化访问？
查看 奥联电子 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=sz300585 获取全部历史日线。