亿联网络

sz300628 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）

38.00

涨跌幅

-0.63%

成交量

4,349,700 股

成交额

166,596,032 元

换手率

0.60%

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	38.22	38.00	38.74	37.88	-0.63%	4,349,700	166,596,032	0.60
2026-10-13	38.64	38.24	38.88	37.70	-1.77%	7,978,900	305,484,192	1.10
2026-10-12	39.80	38.93	39.89	38.75	-2.63%	6,328,800	247,898,480	0.87
2026-10-09	40.01	39.98	40.26	39.34	-0.12%	5,984,500	237,754,192	0.82
2026-10-08	39.52	40.03	40.45	39.45	+1.37%	9,310,800	373,650,496	1.28
2026-09-30	40.30	39.49	40.44	39.45	-1.18%	4,717,300	187,162,992	0.65
2026-09-29	41.40	39.96	41.50	39.93	-2.77%	7,508,800	302,561,184	1.03
2026-09-28	41.31	41.10	42.20	40.90	+0.34%	8,505,300	352,279,456	1.17
2026-09-24	41.25	40.96	41.82	40.96	-1.35%	6,075,900	251,395,104	0.84
2026-09-23	41.55	41.52	41.93	41.12	-0.53%	4,490,300	185,980,336	0.62
2026-09-22	41.43	41.74	42.22	41.40	+0.72%	6,373,600	266,664,048	0.88
2026-09-21	41.10	41.44	41.68	40.80	-0.05%	7,103,600	293,603,264	0.98
2026-09-18	41.80	41.46	41.96	41.06	-0.07%	8,019,800	331,857,120	1.10
2026-09-17	41.49	41.49	42.26	41.31	-0.19%	7,642,100	319,781,280	1.05
2026-09-16	40.90	41.57	41.98	40.86	+1.09%	6,950,000	287,759,040	0.96
2026-09-15	40.72	41.12	41.35	40.59	+0.96%	5,795,600	237,766,064	0.80
2026-09-14	40.35	40.73	41.24	40.20	+0.94%	7,635,300	311,998,112	1.05
2026-09-11	39.92	40.35	40.60	39.83	+0.00%	8,701,500	349,700,480	1.20
2026-09-10	39.79	40.35	40.44	39.65	+1.03%	6,861,000	275,069,088	0.95
2026-09-09	39.50	39.94	40.03	39.36	+0.48%	7,925,600	314,449,984	1.09
2026-09-08	40.63	39.75	40.85	39.03	-2.74%	14,910,200	591,809,088	2.05
2026-09-07	42.10	40.87	42.24	40.64	-2.88%	10,477,000	430,075,520	1.44
2026-09-04	41.90	42.08	42.60	41.72	+0.62%	8,907,000	376,187,840	1.23
2026-09-03	41.50	41.82	42.25	41.29	+1.33%	8,478,300	355,067,712	1.17
2026-09-02	41.41	41.27	42.46	41.01	-1.08%	9,321,900	387,047,904	1.28
2026-09-01	41.76	41.72	42.17	41.30	+0.77%	9,861,500	412,962,432	1.36
2026-08-31	40.00	41.40	41.41	39.40	+2.99%	13,843,100	562,217,344	1.91
2026-08-28	39.80	40.20	40.42	39.56	+0.83%	8,087,100	325,017,600	1.11
2026-08-27	40.15	39.87	40.15	39.51	-1.02%	12,322,400	490,670,624	1.70
2026-08-26	41.15	40.28	41.65	40.19	-1.56%	12,102,300	493,403,072	1.67

需要全历史数据与程序化访问？查看亿联网络日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300628 获取全部历史日线。