艾德生物

sz300685 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）

18.89

涨跌幅

-1.92%

成交量

5,820,000 股

成交额

110,304,304 元

换手率

1.49%

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	19.19	18.89	19.19	18.77	-1.92%	5,820,000	110,304,304	1.49
2026-10-13	19.39	19.26	19.39	18.84	-1.58%	7,957,900	152,073,008	2.04
2026-10-12	20.23	19.57	20.39	19.50	-3.60%	9,075,000	179,454,256	2.33
2026-10-09	20.62	20.30	20.76	19.86	-2.59%	13,324,100	269,088,160	3.42
2026-10-08	21.49	20.84	21.50	20.59	-2.34%	12,970,400	270,704,256	3.33
2026-09-30	20.90	21.34	21.81	20.80	+1.62%	16,871,400	362,553,504	4.33
2026-09-29	20.75	21.00	21.26	20.51	+0.72%	11,179,600	233,461,120	2.87
2026-09-28	21.15	20.85	21.38	20.40	+0.19%	13,521,100	281,311,840	3.47
2026-09-24	21.00	20.81	21.40	20.81	-0.95%	20,358,000	428,661,056	5.23
2026-09-23	19.93	21.01	21.29	19.82	+5.42%	26,362,900	547,728,768	6.77
2026-09-22	19.00	19.93	20.50	18.77	+6.24%	30,636,900	616,375,296	7.86
2026-09-21	18.16	18.76	19.04	18.16	+3.02%	11,416,800	212,851,152	2.93
2026-09-18	17.31	18.21	18.34	17.22	+5.20%	14,709,600	265,069,200	3.78
2026-09-17	17.19	17.31	17.47	17.19	+1.76%	6,440,800	111,559,368	1.65
2026-09-16	16.88	17.01	17.05	16.72	+1.55%	3,497,600	59,225,820	0.90
2026-09-15	16.90	16.75	16.95	16.71	-0.95%	2,487,300	41,799,000	0.64
2026-09-14	16.66	16.91	16.94	16.60	+1.38%	3,294,800	55,373,288	0.85
2026-09-11	16.79	16.68	16.86	16.45	-1.07%	4,577,000	76,002,808	1.17
2026-09-10	16.81	16.86	16.95	16.65	-0.53%	4,685,100	78,641,320	1.20
2026-09-09	17.19	16.95	17.22	16.88	-2.02%	5,765,300	98,079,576	1.48
2026-09-08	17.14	17.30	17.34	17.02	+0.93%	5,639,000	96,873,992	1.45
2026-09-07	17.24	17.14	17.27	17.11	+0.06%	4,698,500	80,706,648	1.21
2026-09-04	17.15	17.13	17.35	17.02	+0.06%	5,273,100	90,804,984	1.35
2026-09-03	17.16	17.12	17.39	17.06	-0.35%	4,805,400	82,557,864	1.23
2026-09-02	17.38	17.18	17.39	17.11	-0.98%	5,009,600	86,324,624	1.29
2026-09-01	17.32	17.35	17.44	17.25	+0.12%	5,664,200	98,166,472	1.45
2026-08-31	17.62	17.33	17.78	17.26	-2.48%	7,942,100	138,128,368	2.04
2026-08-28	18.07	17.77	18.10	17.75	-1.88%	6,616,300	118,214,616	1.70
2026-08-27	18.09	18.11	18.14	17.68	-0.17%	8,650,700	154,813,888	2.22
2026-08-26	17.97	18.14	18.45	17.97	+0.83%	9,390,700	170,520,240	2.41

需要全历史数据与程序化访问？查看艾德生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300685 获取全部历史日线。