上海艾录
sz301062 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）
6.44
涨跌幅
-3.45%
成交量
4,715,400 股
成交额
30,920,448 元
换手率
1.71%
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 | 6.62 | 6.44 | 6.70 | 6.42 | -3.45% | 4,715,400 | 30,920,448 | 1.71 |
| 2026-10-13 | 6.44 | 6.67 | 6.70 | 6.30 | +0.45% | 6,677,200 | 43,442,180 | 2.43 |
| 2026-10-12 | 6.87 | 6.64 | 6.87 | 6.42 | -1.63% | 7,494,700 | 49,739,580 | 2.72 |
| 2026-10-09 | 6.85 | 6.75 | 6.91 | 6.42 | -2.03% | 8,180,100 | 54,543,640 | 2.97 |
| 2026-10-08 | 6.89 | 6.89 | 7.03 | 6.79 | +0.29% | 5,693,500 | 39,393,332 | 2.07 |
| 2026-09-30 | 6.99 | 6.87 | 7.00 | 6.85 | -0.87% | 4,195,900 | 28,968,874 | 1.52 |
| 2026-09-29 | 6.86 | 6.93 | 7.03 | 6.81 | +1.02% | 4,428,700 | 30,671,220 | 1.61 |
| 2026-09-28 | 6.95 | 6.86 | 7.08 | 6.81 | -2.00% | 4,385,200 | 30,199,624 | 1.59 |
| 2026-09-24 | 7.05 | 7.00 | 7.08 | 6.98 | -0.43% | 4,236,600 | 29,831,832 | 1.54 |
| 2026-09-23 | 7.02 | 7.03 | 7.07 | 6.92 | -0.14% | 4,659,000 | 32,550,900 | 1.69 |
| 2026-09-22 | 7.11 | 7.04 | 7.12 | 6.99 | -0.85% | 4,970,500 | 35,069,500 | 1.81 |
| 2026-09-21 | 7.18 | 7.10 | 7.22 | 7.04 | +0.85% | 7,043,800 | 50,290,684 | 2.56 |
| 2026-09-18 | 7.04 | 7.04 | 7.16 | 6.99 | +0.43% | 4,965,300 | 35,115,736 | 1.80 |
| 2026-09-17 | 6.97 | 7.01 | 7.07 | 6.81 | +0.86% | 5,350,600 | 37,055,000 | 1.94 |
| 2026-09-16 | 6.85 | 6.95 | 6.97 | 6.75 | +1.16% | 5,709,500 | 39,421,348 | 2.07 |
| 2026-09-15 | 7.13 | 6.87 | 7.13 | 6.80 | -3.65% | 7,457,300 | 52,047,980 | 2.71 |
| 2026-09-14 | 7.27 | 7.13 | 7.27 | 7.05 | -1.11% | 5,054,800 | 36,103,996 | 1.84 |
| 2026-09-11 | 7.30 | 7.21 | 7.33 | 7.08 | -2.04% | 6,653,200 | 47,790,160 | 2.42 |
| 2026-09-10 | 7.43 | 7.36 | 7.47 | 7.32 | -0.27% | 5,556,500 | 41,056,656 | 2.02 |
| 2026-09-09 | 7.38 | 7.38 | 7.45 | 7.32 | +0.54% | 4,452,900 | 32,894,172 | 1.62 |
| 2026-09-08 | 7.38 | 7.34 | 7.47 | 7.31 | -1.48% | 5,731,100 | 42,238,388 | 2.08 |
| 2026-09-07 | 7.39 | 7.45 | 7.56 | 7.36 | +0.13% | 5,196,400 | 38,679,364 | 1.89 |
| 2026-09-04 | 7.39 | 7.44 | 7.45 | 7.31 | +0.54% | 5,386,800 | 39,759,584 | 1.96 |
| 2026-09-03 | 7.62 | 7.40 | 7.68 | 7.37 | -2.50% | 8,555,600 | 64,278,492 | 3.11 |
| 2026-09-02 | 7.36 | 7.59 | 7.63 | 7.30 | +2.57% | 7,938,800 | 59,229,216 | 2.88 |
| 2026-09-01 | 7.46 | 7.40 | 7.57 | 7.34 | -0.40% | 4,869,000 | 36,056,044 | 1.77 |
| 2026-08-31 | 7.43 | 7.43 | 7.60 | 7.28 | +0.00% | 7,503,700 | 55,484,636 | 2.73 |
| 2026-08-28 | 7.08 | 7.43 | 7.50 | 7.04 | +4.80% | 10,437,400 | 76,224,848 | 3.79 |
| 2026-08-27 | 7.13 | 7.09 | 7.16 | 7.03 | -0.56% | 5,845,000 | 41,481,884 | 2.12 |
| 2026-08-26 | 7.21 | 7.13 | 7.28 | 7.10 | -1.79% | 6,519,500 | 46,788,668 | 2.37 |
需要全历史数据与程序化访问？
查看 上海艾录 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=sz301062 获取全部历史日线。