安达维尔
sz300719 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）
11.72
涨跌幅
-1.01%
成交量
4,600,700 股
成交额
54,216,636 元
换手率
2.56%
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 | 11.77 | 11.72 | 11.99 | 11.55 | -1.01% | 4,600,700 | 54,216,636 | 2.56 |
| 2026-10-13 | 11.47 | 11.84 | 11.97 | 11.23 | +2.78% | 4,929,900 | 57,347,472 | 2.74 |
| 2026-10-12 | 11.54 | 11.52 | 11.71 | 11.41 | -0.17% | 2,328,800 | 26,926,990 | 1.30 |
| 2026-10-09 | 11.67 | 11.54 | 11.70 | 11.18 | -0.52% | 3,486,000 | 39,882,088 | 1.94 |
| 2026-10-08 | 11.85 | 11.60 | 12.03 | 11.55 | -1.44% | 2,594,100 | 30,557,232 | 1.44 |
| 2026-09-30 | 11.95 | 11.77 | 11.96 | 11.72 | -0.93% | 1,991,100 | 23,524,694 | 1.11 |
| 2026-09-29 | 11.70 | 11.88 | 11.92 | 11.68 | +0.93% | 2,159,500 | 25,519,210 | 1.20 |
| 2026-09-28 | 11.97 | 11.77 | 12.03 | 11.70 | -1.67% | 2,572,200 | 30,437,118 | 1.43 |
| 2026-09-24 | 11.91 | 11.97 | 12.08 | 11.84 | +0.08% | 2,298,200 | 27,508,994 | 1.28 |
| 2026-09-23 | 12.16 | 11.96 | 12.16 | 11.90 | -1.64% | 2,164,300 | 25,923,146 | 1.20 |
| 2026-09-22 | 12.09 | 12.16 | 12.22 | 11.96 | +0.75% | 3,098,800 | 37,467,092 | 1.73 |
| 2026-09-21 | 11.83 | 12.07 | 12.17 | 11.78 | +1.51% | 3,103,900 | 37,332,300 | 1.73 |
| 2026-09-18 | 11.97 | 11.89 | 12.07 | 11.76 | -0.08% | 3,134,200 | 37,324,584 | 1.74 |
| 2026-09-17 | 11.94 | 11.90 | 12.00 | 11.70 | -0.34% | 2,869,800 | 34,015,480 | 1.60 |
| 2026-09-16 | 11.95 | 11.94 | 12.09 | 11.76 | +0.42% | 2,623,700 | 31,358,344 | 1.46 |
| 2026-09-15 | 12.20 | 11.89 | 12.20 | 11.85 | -2.38% | 3,865,300 | 46,392,256 | 2.15 |
| 2026-09-14 | 12.47 | 12.18 | 12.49 | 12.08 | -2.48% | 4,145,900 | 50,573,124 | 2.31 |
| 2026-09-11 | 12.58 | 12.49 | 12.66 | 12.33 | -1.03% | 4,316,500 | 53,897,336 | 2.40 |
| 2026-09-10 | 12.85 | 12.62 | 12.85 | 12.58 | -1.87% | 3,360,500 | 42,685,240 | 1.87 |
| 2026-09-09 | 12.88 | 12.86 | 13.08 | 12.65 | +1.02% | 4,747,900 | 61,165,468 | 2.64 |
| 2026-09-08 | 12.46 | 12.73 | 12.84 | 12.42 | +1.84% | 4,178,000 | 53,127,912 | 2.33 |
| 2026-09-07 | 12.80 | 12.50 | 12.80 | 12.37 | -1.11% | 3,920,500 | 49,035,336 | 2.18 |
| 2026-09-04 | 12.52 | 12.64 | 12.88 | 12.46 | +1.44% | 4,733,200 | 60,132,208 | 2.64 |
| 2026-09-03 | 12.58 | 12.46 | 12.63 | 12.43 | -1.19% | 3,922,800 | 49,113,860 | 2.18 |
| 2026-09-02 | 12.40 | 12.61 | 12.75 | 12.40 | +1.37% | 6,582,100 | 83,060,640 | 3.66 |
| 2026-09-01 | 12.38 | 12.44 | 12.58 | 12.28 | +0.65% | 3,514,500 | 43,811,780 | 1.96 |
| 2026-08-31 | 12.36 | 12.36 | 12.45 | 12.16 | -0.48% | 3,943,600 | 48,510,080 | 2.20 |
| 2026-08-28 | 12.30 | 12.42 | 12.55 | 12.14 | +2.14% | 4,951,500 | 61,328,344 | 2.76 |
| 2026-08-27 | 11.94 | 12.16 | 12.30 | 11.81 | +2.01% | 4,533,100 | 54,976,456 | 2.52 |
| 2026-08-26 | 11.83 | 11.92 | 12.03 | 11.77 | -0.17% | 3,579,300 | 42,639,624 | 1.99 |
需要全历史数据与程序化访问？
查看 安达维尔 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=sz300719 获取全部历史日线。