爱美客
sz300896 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）
92.37
涨跌幅
-0.63%
成交量
1,371,200 股
成交额
127,004,736 元
换手率
0.62%
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 | 92.27 | 92.37 | 93.60 | 91.90 | -0.63% | 1,371,200 | 127,004,736 | 0.62 |
| 2026-10-13 | 93.71 | 92.96 | 94.50 | 91.82 | -1.22% | 1,905,000 | 177,410,368 | 0.86 |
| 2026-10-12 | 94.88 | 94.11 | 95.40 | 93.68 | -0.97% | 1,711,600 | 161,502,800 | 0.77 |
| 2026-10-09 | 95.18 | 95.03 | 95.96 | 93.20 | -0.16% | 2,469,600 | 232,936,368 | 1.12 |
| 2026-10-08 | 94.41 | 95.18 | 95.31 | 94.08 | +0.19% | 2,527,300 | 239,461,248 | 1.14 |
| 2026-09-30 | 91.71 | 95.00 | 95.24 | 91.60 | +3.34% | 3,647,000 | 343,816,416 | 1.65 |
| 2026-09-29 | 91.90 | 91.93 | 94.17 | 91.68 | +0.33% | 2,053,000 | 190,657,280 | 0.93 |
| 2026-09-28 | 92.00 | 91.63 | 92.88 | 91.46 | -0.68% | 1,665,800 | 153,302,912 | 0.75 |
| 2026-09-24 | 93.00 | 92.26 | 94.30 | 92.00 | -1.29% | 1,976,300 | 183,482,752 | 0.89 |
| 2026-09-23 | 93.10 | 93.47 | 95.10 | 92.83 | +0.13% | 2,288,000 | 214,825,440 | 1.04 |
| 2026-09-22 | 93.80 | 93.35 | 95.72 | 93.00 | -0.52% | 3,005,700 | 283,325,632 | 1.36 |
| 2026-09-21 | 89.49 | 93.84 | 94.02 | 89.20 | +4.88% | 4,723,400 | 433,182,048 | 2.14 |
| 2026-09-18 | 89.00 | 89.47 | 90.29 | 88.96 | +0.75% | 1,604,700 | 143,864,480 | 0.73 |
| 2026-09-17 | 88.32 | 88.80 | 89.49 | 88.32 | -0.05% | 1,337,600 | 118,874,576 | 0.61 |
| 2026-09-16 | 88.01 | 88.84 | 88.95 | 87.20 | +0.57% | 1,188,900 | 105,092,208 | 0.54 |
| 2026-09-15 | 88.51 | 88.34 | 89.09 | 88.20 | -0.11% | 1,076,600 | 95,402,376 | 0.49 |
| 2026-09-14 | 87.71 | 88.44 | 88.75 | 87.60 | +0.89% | 1,247,900 | 110,175,568 | 0.56 |
| 2026-09-11 | 89.46 | 87.66 | 89.48 | 87.39 | -1.34% | 1,838,600 | 161,700,224 | 0.83 |
| 2026-09-10 | 90.50 | 88.85 | 90.50 | 88.80 | -2.18% | 1,953,600 | 174,322,976 | 0.88 |
| 2026-09-09 | 92.57 | 90.83 | 92.58 | 90.38 | -2.44% | 2,524,700 | 230,076,336 | 1.14 |
| 2026-09-08 | 92.98 | 93.10 | 93.50 | 91.93 | +0.15% | 1,942,900 | 180,167,296 | 0.88 |
| 2026-09-07 | 93.49 | 92.96 | 93.89 | 92.37 | -0.58% | 1,935,800 | 179,779,248 | 0.88 |
| 2026-09-04 | 91.79 | 93.50 | 94.11 | 91.36 | +2.47% | 3,029,400 | 282,634,272 | 1.37 |
| 2026-09-03 | 92.05 | 91.25 | 93.40 | 91.00 | -1.67% | 1,930,000 | 178,016,400 | 0.87 |
| 2026-09-02 | 93.51 | 92.80 | 93.95 | 92.15 | -1.11% | 2,044,300 | 190,078,608 | 0.93 |
| 2026-09-01 | 92.36 | 93.84 | 94.60 | 92.20 | +1.11% | 2,317,200 | 217,690,336 | 1.05 |
| 2026-08-31 | 94.00 | 92.81 | 94.50 | 91.79 | -1.36% | 2,013,000 | 185,989,200 | 0.91 |
| 2026-08-28 | 93.50 | 94.09 | 94.80 | 93.34 | +0.28% | 1,911,900 | 179,847,824 | 0.87 |
| 2026-08-27 | 93.52 | 93.83 | 94.10 | 92.67 | -0.01% | 2,444,500 | 227,968,320 | 1.11 |
| 2026-08-26 | 93.03 | 93.84 | 96.29 | 92.60 | +0.52% | 3,037,000 | 287,469,920 | 1.37 |
需要全历史数据与程序化访问？
查看 爱美客 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=sz300896 获取全部历史日线。