爱乐达

sz300696 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）

18.69

涨跌幅

-0.05%

成交量

4,669,000 股

成交额

88,041,624 元

换手率

1.70%

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	18.50	18.69	19.50	18.16	-0.05%	4,669,000	88,041,624	1.70
2026-10-13	18.41	18.70	18.81	17.59	+0.59%	5,150,500	93,310,496	1.88
2026-10-12	19.78	18.59	19.99	18.50	-6.02%	6,310,000	120,207,000	2.30
2026-10-09	19.48	19.78	19.87	19.12	+1.96%	5,162,200	100,785,640	1.88
2026-10-08	20.32	19.40	20.40	19.16	-3.72%	4,125,000	81,105,696	1.51
2026-09-30	20.58	20.15	20.77	20.00	-0.93%	3,962,600	80,409,584	1.45
2026-09-29	19.40	20.34	20.55	19.35	+4.58%	5,183,200	104,344,504	1.89
2026-09-28	20.40	19.45	20.49	18.87	-4.66%	5,058,800	98,251,800	1.85
2026-09-24	21.09	20.40	21.23	20.25	-3.27%	4,253,700	87,508,056	1.55
2026-09-23	21.34	21.09	21.44	20.92	-1.40%	4,288,400	90,733,872	1.57
2026-09-22	21.63	21.39	21.80	21.25	-1.20%	5,077,500	108,949,056	1.85
2026-09-21	20.25	21.65	21.99	20.25	+6.65%	9,874,300	212,291,168	3.61
2026-09-18	20.03	20.30	20.38	19.91	+2.06%	4,185,600	84,180,216	1.53
2026-09-17	20.06	19.89	20.32	19.80	-0.85%	2,919,000	58,353,044	1.07
2026-09-16	19.86	20.06	20.23	19.66	+0.91%	3,356,000	67,057,296	1.23
2026-09-15	20.50	19.88	20.50	19.79	-3.02%	3,477,800	69,682,696	1.27
2026-09-14	20.50	20.50	21.09	20.50	-1.25%	3,908,400	80,792,976	1.43
2026-09-11	20.91	20.76	21.18	20.15	-0.91%	5,228,100	107,714,152	1.91
2026-09-10	21.05	20.95	21.40	20.72	-1.64%	4,361,600	91,613,616	1.59
2026-09-09	21.28	21.30	21.97	21.07	+0.00%	7,205,700	155,107,200	2.63
2026-09-08	21.29	21.30	21.72	21.08	+0.14%	5,628,100	120,372,032	2.05
2026-09-07	21.75	21.27	21.85	21.06	-2.57%	6,564,900	140,207,888	2.40
2026-09-04	21.30	21.83	21.90	21.30	+2.25%	8,067,900	174,397,184	2.95
2026-09-03	21.16	21.35	22.10	20.75	+1.28%	9,039,700	192,961,712	3.30
2026-09-02	20.76	21.08	21.78	20.69	+0.81%	9,050,000	192,739,744	3.30
2026-09-01	21.09	20.91	21.19	20.65	-0.99%	3,739,800	78,342,920	1.37
2026-08-31	20.49	21.12	21.12	20.45	+1.49%	3,287,300	68,567,344	1.20
2026-08-28	21.06	20.81	21.39	20.76	-1.05%	4,516,300	95,126,336	1.65
2026-08-27	20.59	21.03	21.15	20.24	+1.79%	5,788,300	120,736,648	2.11
2026-08-26	20.47	20.66	20.80	20.03	+1.92%	5,111,100	104,632,616	1.87

需要全历史数据与程序化访问？查看爱乐达日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300696 获取全部历史日线。