亿田智能

sz300911 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）

27.35

涨跌幅

-3.05%

成交量

5,342,400 股

成交额

148,437,328 元

换手率

3.12%

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	28.21	27.35	28.45	27.35	-3.05%	5,342,400	148,437,328	3.12
2026-10-13	27.98	28.21	28.65	26.74	-0.67%	8,051,700	223,205,920	4.70
2026-10-12	30.56	28.40	30.90	28.10	-8.80%	7,913,200	230,355,840	4.62
2026-10-09	31.01	31.14	31.27	28.70	-1.05%	8,348,500	251,098,400	4.87
2026-10-08	32.28	31.47	32.50	31.09	-1.69%	6,027,000	190,559,440	3.52
2026-09-30	32.11	32.01	33.70	31.88	-2.41%	8,045,900	261,685,552	4.70
2026-09-29	32.53	32.80	35.00	31.80	-0.09%	14,931,500	493,973,120	8.71
2026-09-28	34.75	32.83	35.20	32.58	-6.60%	8,584,700	285,875,872	5.01
2026-09-24	35.88	35.15	36.29	34.07	-3.01%	12,229,100	431,231,136	7.14
2026-09-23	32.49	36.24	36.97	32.43	+12.13%	18,439,200	646,096,256	10.76
2026-09-22	32.50	32.32	33.31	32.13	-1.25%	11,402,700	372,702,496	6.65
2026-09-21	31.65	32.73	33.38	31.40	+2.44%	13,660,800	446,041,408	7.97
2026-09-18	28.47	31.95	32.30	28.45	+11.13%	17,606,400	530,903,616	10.28
2026-09-17	27.50	28.75	29.08	27.50	+2.13%	13,073,600	372,429,376	7.63
2026-09-16	27.12	28.15	28.76	26.40	+3.23%	14,885,300	410,391,424	8.69
2026-09-15	28.42	27.27	28.48	26.95	-4.11%	10,909,800	300,095,648	6.37
2026-09-14	28.40	28.44	28.99	27.71	+2.67%	12,565,200	356,301,568	7.33
2026-09-11	28.63	27.70	28.84	27.42	-4.12%	11,171,100	313,957,568	6.52
2026-09-10	28.99	28.89	29.70	27.82	-1.73%	13,199,100	380,039,968	7.70
2026-09-09	29.61	29.40	29.96	28.44	-0.71%	15,904,400	465,588,960	9.28
2026-09-08	27.88	29.61	30.41	26.73	+6.21%	24,869,400	721,598,592	14.51
2026-09-07	31.20	27.88	31.30	27.39	-10.47%	25,725,200	731,107,776	15.01
2026-09-04	32.19	31.14	33.54	30.74	-4.24%	21,475,200	681,911,808	12.53
2026-09-03	30.28	32.52	33.33	30.15	+7.54%	22,764,100	723,197,952	13.29
2026-09-02	29.08	30.24	30.70	28.15	+4.35%	27,396,800	805,430,976	15.99
2026-09-01	26.00	28.98	30.11	26.00	+8.82%	33,256,200	938,721,856	19.41
2026-08-31	22.13	26.63	26.63	21.55	+20.01%	29,055,000	721,101,184	16.96
2026-08-28	21.91	22.19	22.78	21.75	+0.23%	9,092,200	202,776,880	5.31
2026-08-27	21.90	22.14	22.34	21.71	-0.05%	8,555,600	189,044,528	4.99
2026-08-26	21.94	22.15	22.42	21.50	-0.81%	9,450,600	208,452,832	5.52

需要全历史数据与程序化访问？查看亿田智能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300911 获取全部历史日线。