艾可蓝
sz300816 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）
51.30
涨跌幅
-4.72%
成交量
1,500,100 股
成交额
78,286,304 元
换手率
2.57%
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 | 52.99 | 51.30 | 53.90 | 51.28 | -4.72% | 1,500,100 | 78,286,304 | 2.57 |
| 2026-10-13 | 51.72 | 53.84 | 54.50 | 49.93 | +1.20% | 2,633,000 | 137,851,152 | 4.51 |
| 2026-10-12 | 53.76 | 53.20 | 54.48 | 51.80 | -1.74% | 2,342,300 | 124,695,488 | 4.01 |
| 2026-10-09 | 57.10 | 54.14 | 57.10 | 50.74 | -5.18% | 3,095,400 | 165,331,824 | 5.30 |
| 2026-10-08 | 58.30 | 57.10 | 60.27 | 56.83 | -2.16% | 2,042,500 | 118,608,528 | 3.50 |
| 2026-09-30 | 58.98 | 58.36 | 61.62 | 58.28 | +0.15% | 2,347,900 | 140,548,704 | 4.02 |
| 2026-09-29 | 58.21 | 58.27 | 59.30 | 57.93 | -0.26% | 1,492,600 | 87,354,360 | 2.56 |
| 2026-09-28 | 64.21 | 58.42 | 64.21 | 58.36 | -9.12% | 2,393,600 | 144,227,248 | 4.10 |
| 2026-09-24 | 65.47 | 64.28 | 66.20 | 63.89 | -1.88% | 2,240,100 | 145,219,072 | 3.84 |
| 2026-09-23 | 66.10 | 65.51 | 66.82 | 65.19 | -0.89% | 2,814,600 | 185,801,856 | 4.82 |
| 2026-09-22 | 65.00 | 66.10 | 66.45 | 63.77 | +1.32% | 3,833,400 | 249,305,664 | 6.57 |
| 2026-09-21 | 66.00 | 65.24 | 66.75 | 63.57 | -1.20% | 3,441,800 | 222,664,864 | 5.90 |
| 2026-09-18 | 64.50 | 66.03 | 66.18 | 63.20 | +3.37% | 4,795,100 | 311,990,016 | 8.22 |
| 2026-09-17 | 59.93 | 63.88 | 64.28 | 59.40 | +6.25% | 4,108,900 | 258,691,712 | 7.04 |
| 2026-09-16 | 59.52 | 60.12 | 61.19 | 59.22 | +0.48% | 3,308,200 | 198,977,760 | 5.67 |
| 2026-09-15 | 64.00 | 59.83 | 64.00 | 59.80 | -5.11% | 3,193,200 | 196,021,680 | 5.47 |
| 2026-09-14 | 61.76 | 63.05 | 64.78 | 61.76 | +2.49% | 4,224,400 | 265,878,432 | 7.24 |
| 2026-09-11 | 62.62 | 61.52 | 63.80 | 59.00 | -3.59% | 3,489,700 | 212,954,048 | 5.98 |
| 2026-09-10 | 65.01 | 63.81 | 65.85 | 63.67 | -3.27% | 3,589,400 | 231,132,448 | 6.15 |
| 2026-09-09 | 66.00 | 65.97 | 67.87 | 65.59 | -0.93% | 3,238,300 | 216,150,112 | 5.55 |
| 2026-09-08 | 67.01 | 66.59 | 67.50 | 65.69 | -1.54% | 3,857,100 | 256,085,712 | 6.61 |
| 2026-09-07 | 64.88 | 67.63 | 69.18 | 62.96 | +5.67% | 6,057,800 | 405,088,736 | 10.38 |
| 2026-09-04 | 64.29 | 64.00 | 66.20 | 62.99 | -0.85% | 4,476,100 | 289,075,424 | 7.67 |
| 2026-09-03 | 64.36 | 64.55 | 69.66 | 62.00 | -0.66% | 6,346,300 | 418,526,688 | 10.87 |
| 2026-09-02 | 66.81 | 64.98 | 66.97 | 63.00 | -4.97% | 5,448,600 | 351,877,088 | 9.34 |
| 2026-09-01 | 67.90 | 68.38 | 68.80 | 65.21 | -1.16% | 6,865,700 | 457,436,800 | 11.76 |
| 2026-08-31 | 62.88 | 69.18 | 69.96 | 61.69 | +9.29% | 8,229,200 | 545,726,464 | 14.10 |
| 2026-08-28 | 58.08 | 63.30 | 66.49 | 58.06 | +5.57% | 9,857,600 | 630,340,224 | 16.89 |
| 2026-08-27 | 56.13 | 59.96 | 61.21 | 54.30 | +3.06% | 9,931,300 | 573,501,568 | 17.02 |
| 2026-08-26 | 53.80 | 58.18 | 59.86 | 53.80 | +11.18% | 10,596,300 | 597,746,176 | 18.16 |
需要全历史数据与程序化访问？
查看 艾可蓝 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=sz300816 获取全部历史日线。