爱克股份
sz300889 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）
19.15
涨跌幅
-4.15%
成交量
3,464,300 股
成交额
67,431,080 元
换手率
2.30%
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 | 20.00 | 19.15 | 20.00 | 19.08 | -4.15% | 3,464,300 | 67,431,080 | 2.30 |
| 2026-10-13 | 19.80 | 19.98 | 20.23 | 19.18 | +0.25% | 4,602,400 | 90,739,672 | 3.06 |
| 2026-10-12 | 20.59 | 19.93 | 20.77 | 19.87 | -3.49% | 2,013,500 | 40,655,996 | 1.34 |
| 2026-10-09 | 20.29 | 20.65 | 20.79 | 19.50 | +0.68% | 4,385,700 | 88,208,080 | 2.92 |
| 2026-10-08 | 21.61 | 20.51 | 21.61 | 20.18 | -3.71% | 4,504,900 | 93,474,920 | 3.00 |
| 2026-09-30 | 22.06 | 21.30 | 22.22 | 21.16 | -2.11% | 3,148,900 | 67,409,904 | 2.09 |
| 2026-09-29 | 21.37 | 21.76 | 21.98 | 21.19 | +1.82% | 3,770,700 | 81,837,544 | 2.51 |
| 2026-09-28 | 23.15 | 21.37 | 23.20 | 21.25 | -6.07% | 5,232,800 | 113,287,056 | 3.48 |
| 2026-09-24 | 22.64 | 22.75 | 23.30 | 22.55 | -0.39% | 4,732,300 | 108,583,024 | 3.15 |
| 2026-09-23 | 22.80 | 22.84 | 22.99 | 22.41 | -0.13% | 4,715,300 | 107,061,304 | 3.14 |
| 2026-09-22 | 23.34 | 22.87 | 23.46 | 22.66 | -1.63% | 4,918,200 | 113,391,312 | 3.27 |
| 2026-09-21 | 24.00 | 23.25 | 24.88 | 22.85 | -2.80% | 9,887,100 | 231,499,440 | 6.57 |
| 2026-09-18 | 23.21 | 23.92 | 24.00 | 22.48 | +4.87% | 9,965,500 | 231,364,400 | 6.63 |
| 2026-09-17 | 22.72 | 22.81 | 23.11 | 22.04 | +1.69% | 9,694,100 | 219,540,384 | 6.45 |
| 2026-09-16 | 21.05 | 22.43 | 22.86 | 20.81 | +6.76% | 8,283,400 | 181,920,368 | 5.51 |
| 2026-09-15 | 21.00 | 21.01 | 21.34 | 20.86 | -0.19% | 3,605,300 | 75,933,472 | 2.40 |
| 2026-09-14 | 21.63 | 21.05 | 21.73 | 20.96 | -2.64% | 4,844,900 | 102,719,680 | 3.22 |
| 2026-09-11 | 22.10 | 21.62 | 22.24 | 20.81 | -3.40% | 8,298,800 | 178,721,392 | 5.52 |
| 2026-09-10 | 23.28 | 22.38 | 23.61 | 22.26 | -5.41% | 9,922,200 | 224,743,792 | 6.60 |
| 2026-09-09 | 23.97 | 23.66 | 24.65 | 23.25 | -2.27% | 8,619,800 | 206,496,576 | 5.73 |
| 2026-09-08 | 27.02 | 24.21 | 27.35 | 23.73 | -10.00% | 16,130,600 | 396,764,000 | 10.73 |
| 2026-09-07 | 27.00 | 26.90 | 27.45 | 26.25 | -0.30% | 8,293,600 | 223,481,392 | 5.51 |
| 2026-09-04 | 27.88 | 26.98 | 27.98 | 26.71 | -1.46% | 12,822,000 | 347,630,944 | 8.53 |
| 2026-09-03 | 25.29 | 27.38 | 27.68 | 25.29 | +8.31% | 16,865,900 | 451,165,792 | 11.21 |
| 2026-09-02 | 24.41 | 25.28 | 25.41 | 23.81 | +2.64% | 10,450,200 | 261,500,416 | 6.95 |
| 2026-09-01 | 24.11 | 24.63 | 24.93 | 23.90 | +2.33% | 10,604,000 | 259,202,848 | 7.05 |
| 2026-08-31 | 21.92 | 24.07 | 24.35 | 21.59 | +11.44% | 17,032,700 | 397,553,344 | 11.33 |
| 2026-08-28 | 23.33 | 21.60 | 23.33 | 21.04 | -7.42% | 12,054,400 | 263,605,712 | 8.02 |
| 2026-08-27 | 21.80 | 23.33 | 23.40 | 21.50 | +8.61% | 6,760,400 | 151,648,784 | 4.50 |
| 2026-08-26 | 22.09 | 21.48 | 22.09 | 21.23 | -2.23% | 3,580,600 | 77,349,088 | 2.38 |
需要全历史数据与程序化访问？
查看 爱克股份 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=sz300889 获取全部历史日线。