安靠智电

sz300617 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）

32.45

涨跌幅

-3.45%

成交量

2,570,600 股

成交额

84,331,720 元

换手率

1.85%

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	33.60	32.45	33.69	32.33	-3.45%	2,570,600	84,331,720	1.85
2026-10-13	33.13	33.61	34.00	32.44	-0.74%	2,792,900	92,624,168	2.01
2026-10-12	34.04	33.86	34.78	33.69	-0.62%	3,027,800	103,636,576	2.18
2026-10-09	34.19	34.07	34.19	32.45	-0.44%	3,445,100	114,895,056	2.48
2026-10-08	34.30	34.22	35.10	34.00	-0.20%	2,078,100	71,713,136	1.50
2026-09-30	34.95	34.29	35.07	34.20	-0.72%	1,533,100	53,016,124	1.10
2026-09-29	34.06	34.54	34.87	34.06	+0.91%	1,990,500	68,900,504	1.43
2026-09-28	35.24	34.23	35.44	33.98	-3.09%	3,072,700	105,627,008	2.21
2026-09-24	35.90	35.32	35.97	35.20	-1.62%	1,783,200	63,503,280	1.28
2026-09-23	36.33	35.90	36.41	35.60	-1.02%	2,232,700	80,118,480	1.61
2026-09-22	36.82	36.27	36.95	36.14	-0.68%	2,421,800	88,475,128	1.74
2026-09-21	36.58	36.52	36.89	36.10	-0.08%	2,360,000	86,171,872	1.70
2026-09-18	36.07	36.55	36.66	35.76	+2.76%	3,509,400	127,597,560	2.53
2026-09-17	35.51	35.57	36.30	35.10	+0.20%	2,356,900	83,960,664	1.70
2026-09-16	34.88	35.50	35.73	34.47	+2.16%	2,775,000	97,791,280	2.00
2026-09-15	35.25	34.75	35.45	34.68	-1.70%	2,332,200	81,570,152	1.68
2026-09-14	34.92	35.35	35.77	34.88	+0.17%	2,255,900	79,774,496	1.62
2026-09-11	35.61	35.29	35.72	34.74	-2.11%	3,425,100	120,596,992	2.47
2026-09-10	36.33	36.05	36.42	35.80	-1.50%	2,560,500	92,381,264	1.84
2026-09-09	36.36	36.60	37.12	36.11	+0.55%	4,514,800	165,745,072	3.25
2026-09-08	38.04	36.40	38.10	36.09	-4.59%	9,371,600	345,148,480	6.75
2026-09-07	38.36	38.15	38.74	38.06	-0.34%	2,975,900	113,984,064	2.14
2026-09-04	39.10	38.28	40.33	38.03	-0.96%	4,429,000	173,982,336	3.19
2026-09-03	38.16	38.65	39.05	37.80	+1.71%	3,021,700	116,127,104	2.18
2026-09-02	37.75	38.00	38.32	37.30	-0.45%	2,374,400	89,843,744	1.71
2026-09-01	38.90	38.17	39.14	38.01	-1.98%	2,916,300	112,020,008	2.10
2026-08-31	38.00	38.94	38.96	38.00	+1.35%	4,097,900	157,957,344	2.95
2026-08-28	38.79	38.42	39.70	38.21	-1.08%	6,072,600	235,180,688	4.37
2026-08-27	39.85	38.84	39.96	37.34	-3.55%	6,810,500	261,453,104	4.90
2026-08-26	39.80	40.27	40.84	39.47	+1.23%	3,223,400	129,580,552	2.32

需要全历史数据与程序化访问？查看安靠智电日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300617 获取全部历史日线。