安克创新
sz300866 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）
110.00
涨跌幅
-2.54%
成交量
2,222,600 股
成交额
247,779,152 元
换手率
0.72%
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 | 113.00 | 110.00 | 114.75 | 109.57 | -2.54% | 2,222,600 | 247,779,152 | 0.72 |
| 2026-10-13 | 114.20 | 112.87 | 115.41 | 112.01 | -2.87% | 2,779,400 | 316,225,120 | 0.90 |
| 2026-10-12 | 113.55 | 116.20 | 118.09 | 112.00 | +2.33% | 3,845,800 | 447,861,248 | 1.24 |
| 2026-10-09 | 114.18 | 113.55 | 114.19 | 110.05 | -0.97% | 3,475,600 | 389,408,896 | 1.12 |
| 2026-10-08 | 122.14 | 114.66 | 123.75 | 112.39 | -8.00% | 5,928,300 | 691,983,104 | 1.91 |
| 2026-09-30 | 125.00 | 124.63 | 125.40 | 122.85 | +0.00% | 2,880,900 | 357,859,776 | 0.93 |
| 2026-09-29 | 120.06 | 124.63 | 125.75 | 119.40 | +2.91% | 3,748,200 | 460,664,928 | 1.21 |
| 2026-09-28 | 124.10 | 121.10 | 127.90 | 120.00 | -1.22% | 3,654,500 | 449,135,968 | 1.18 |
| 2026-09-24 | 124.55 | 122.60 | 125.50 | 121.99 | -1.57% | 2,306,000 | 285,012,096 | 0.74 |
| 2026-09-23 | 123.90 | 124.55 | 125.98 | 120.01 | +0.52% | 4,361,900 | 538,966,208 | 1.41 |
| 2026-09-22 | 128.98 | 123.90 | 130.31 | 123.56 | -3.32% | 4,174,300 | 527,809,440 | 1.35 |
| 2026-09-21 | 127.15 | 128.15 | 130.55 | 126.40 | +0.91% | 2,882,300 | 369,421,568 | 0.93 |
| 2026-09-18 | 125.44 | 126.99 | 127.18 | 124.87 | +1.24% | 2,404,600 | 303,699,360 | 0.78 |
| 2026-09-17 | 125.25 | 125.44 | 127.77 | 124.87 | +0.43% | 2,245,600 | 282,702,336 | 0.72 |
| 2026-09-16 | 127.50 | 124.90 | 128.00 | 124.43 | -1.89% | 3,493,100 | 439,984,352 | 1.13 |
| 2026-09-15 | 127.63 | 127.30 | 129.05 | 126.20 | -0.42% | 2,627,900 | 335,480,608 | 0.85 |
| 2026-09-14 | 128.00 | 127.84 | 129.30 | 127.00 | +0.32% | 2,244,100 | 287,566,304 | 0.72 |
| 2026-09-11 | 127.96 | 127.43 | 128.56 | 125.01 | -1.46% | 2,681,900 | 340,422,848 | 0.87 |
| 2026-09-10 | 127.01 | 129.32 | 130.20 | 125.00 | +0.87% | 2,942,400 | 376,259,680 | 0.95 |
| 2026-09-09 | 128.76 | 128.20 | 128.80 | 126.95 | +0.24% | 2,473,100 | 316,480,608 | 0.80 |
| 2026-09-08 | 132.25 | 127.89 | 132.90 | 127.35 | -3.29% | 4,521,100 | 583,968,640 | 1.46 |
| 2026-09-07 | 135.50 | 132.24 | 136.54 | 131.50 | -2.70% | 4,976,700 | 662,232,576 | 1.61 |
| 2026-09-04 | 137.30 | 135.91 | 138.18 | 134.65 | -0.91% | 5,250,400 | 716,607,360 | 1.69 |
| 2026-09-03 | 131.13 | 137.16 | 139.17 | 130.23 | +6.33% | 8,252,500 | 1,125,607,680 | 2.66 |
| 2026-09-02 | 126.60 | 129.00 | 132.10 | 126.60 | +0.47% | 5,063,300 | 659,347,136 | 1.63 |
| 2026-09-01 | 125.00 | 128.40 | 129.97 | 124.45 | +2.09% | 4,893,300 | 626,847,616 | 1.58 |
| 2026-08-31 | 122.86 | 125.77 | 126.30 | 114.91 | +1.35% | 7,481,200 | 912,455,488 | 2.41 |
| 2026-08-28 | 126.01 | 124.10 | 126.69 | 121.60 | -1.66% | 4,558,400 | 563,401,344 | 1.47 |
| 2026-08-27 | 124.89 | 126.20 | 126.48 | 123.60 | +1.05% | 2,770,500 | 347,776,448 | 0.89 |
| 2026-08-26 | 122.12 | 124.89 | 125.53 | 121.40 | +2.29% | 3,496,600 | 435,102,304 | 1.13 |
需要全历史数据与程序化访问？
查看 安克创新 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=sz300866 获取全部历史日线。