爱朋医疗
sz300753 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）
19.65
涨跌幅
-2.82%
成交量
4,513,200 股
成交额
90,625,536 元
换手率
5.10%
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 | 20.64 | 19.65 | 20.77 | 19.65 | -2.82% | 4,513,200 | 90,625,536 | 5.10 |
| 2026-10-13 | 19.81 | 20.22 | 20.35 | 19.06 | +0.25% | 3,607,400 | 71,223,808 | 4.07 |
| 2026-10-12 | 20.12 | 20.17 | 20.60 | 19.71 | -0.49% | 4,059,800 | 81,950,120 | 4.58 |
| 2026-10-09 | 20.12 | 20.27 | 20.33 | 19.03 | +0.10% | 4,434,900 | 87,250,832 | 5.01 |
| 2026-10-08 | 21.00 | 20.25 | 21.72 | 20.05 | -1.98% | 4,423,100 | 91,771,200 | 4.99 |
| 2026-09-30 | 20.82 | 20.66 | 21.08 | 20.57 | +0.58% | 3,357,000 | 69,907,680 | 3.79 |
| 2026-09-29 | 20.55 | 20.54 | 20.99 | 20.07 | -0.05% | 2,786,800 | 57,555,068 | 3.15 |
| 2026-09-28 | 21.03 | 20.55 | 21.28 | 20.48 | -2.93% | 3,680,000 | 76,337,080 | 4.16 |
| 2026-09-24 | 21.36 | 21.17 | 21.93 | 21.05 | -0.84% | 4,328,900 | 92,580,264 | 4.89 |
| 2026-09-23 | 21.51 | 21.35 | 21.78 | 21.25 | -1.75% | 3,614,500 | 77,508,616 | 4.08 |
| 2026-09-22 | 21.07 | 21.73 | 21.84 | 20.90 | +2.26% | 7,150,500 | 153,388,736 | 8.07 |
| 2026-09-21 | 21.15 | 21.25 | 21.58 | 20.93 | +4.37% | 8,342,700 | 177,384,432 | 9.42 |
| 2026-09-18 | 20.25 | 20.36 | 20.68 | 20.20 | +0.94% | 4,124,900 | 84,304,992 | 4.66 |
| 2026-09-17 | 19.84 | 20.17 | 20.22 | 19.81 | +0.90% | 3,682,900 | 73,970,376 | 4.16 |
| 2026-09-16 | 19.65 | 19.99 | 20.24 | 19.60 | +0.45% | 6,102,800 | 121,736,880 | 6.89 |
| 2026-09-15 | 21.00 | 19.90 | 21.32 | 19.90 | -2.31% | 8,673,000 | 176,484,432 | 9.79 |
| 2026-09-14 | 20.06 | 20.37 | 20.45 | 19.76 | +1.80% | 3,458,900 | 69,987,064 | 3.91 |
| 2026-09-11 | 20.58 | 20.01 | 20.58 | 19.70 | -3.43% | 3,626,900 | 72,540,984 | 4.10 |
| 2026-09-10 | 21.20 | 20.72 | 21.20 | 20.58 | -2.81% | 3,694,000 | 76,589,976 | 4.17 |
| 2026-09-09 | 21.84 | 21.32 | 22.18 | 21.23 | -2.91% | 5,367,500 | 115,098,968 | 6.06 |
| 2026-09-08 | 21.98 | 21.96 | 22.08 | 21.60 | +0.50% | 3,170,100 | 69,258,912 | 3.58 |
| 2026-09-07 | 21.68 | 21.85 | 21.95 | 21.58 | +0.05% | 2,816,100 | 61,331,912 | 3.18 |
| 2026-09-04 | 22.33 | 21.84 | 22.52 | 21.61 | -1.13% | 4,419,500 | 97,838,432 | 4.99 |
| 2026-09-03 | 22.50 | 22.09 | 22.89 | 22.01 | -1.56% | 4,023,900 | 89,735,824 | 4.54 |
| 2026-09-02 | 22.50 | 22.44 | 22.82 | 21.97 | -1.75% | 5,162,100 | 115,112,016 | 5.83 |
| 2026-09-01 | 21.88 | 22.84 | 23.02 | 21.71 | +4.39% | 8,285,700 | 187,456,368 | 9.36 |
| 2026-08-31 | 21.60 | 21.88 | 21.93 | 21.42 | +0.09% | 3,131,400 | 67,881,032 | 3.54 |
| 2026-08-28 | 22.52 | 21.86 | 22.52 | 21.70 | -1.62% | 4,503,700 | 98,959,856 | 5.09 |
| 2026-08-27 | 21.80 | 22.22 | 22.25 | 21.62 | +0.86% | 4,862,300 | 107,211,976 | 5.49 |
| 2026-08-26 | 22.12 | 22.03 | 22.79 | 21.51 | -2.78% | 7,960,500 | 175,116,368 | 8.99 |
需要全历史数据与程序化访问？
查看 爱朋医疗 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=sz300753 获取全部历史日线。