亚康股份
sz301085 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）
71.66
涨跌幅
-3.28%
成交量
3,414,600 股
成交额
247,219,600 元
换手率
5.72%
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 | 73.35 | 71.66 | 74.01 | 71.44 | -3.28% | 3,414,600 | 247,219,600 | 5.72 |
| 2026-10-13 | 72.06 | 74.09 | 75.88 | 70.58 | +0.72% | 4,989,700 | 364,215,808 | 8.35 |
| 2026-10-12 | 71.52 | 73.56 | 74.95 | 70.77 | -1.17% | 4,904,100 | 358,687,424 | 8.21 |
| 2026-10-09 | 70.83 | 74.43 | 74.66 | 67.80 | +4.74% | 6,009,200 | 426,478,240 | 10.06 |
| 2026-10-08 | 74.80 | 71.06 | 75.90 | 70.33 | -5.54% | 5,145,900 | 374,050,240 | 8.62 |
| 2026-09-30 | 76.47 | 75.23 | 80.90 | 74.89 | -1.44% | 5,532,700 | 430,066,976 | 9.26 |
| 2026-09-29 | 76.90 | 76.33 | 77.60 | 74.61 | +0.20% | 4,307,200 | 328,022,944 | 7.21 |
| 2026-09-28 | 83.25 | 76.18 | 84.33 | 75.88 | -9.30% | 6,150,900 | 479,291,584 | 10.30 |
| 2026-09-24 | 87.47 | 83.99 | 87.91 | 83.60 | -4.20% | 5,252,800 | 449,861,696 | 8.80 |
| 2026-09-23 | 85.63 | 87.67 | 90.50 | 84.98 | +2.39% | 7,387,700 | 650,492,672 | 12.37 |
| 2026-09-22 | 77.35 | 85.62 | 87.50 | 76.52 | +11.57% | 8,505,800 | 700,099,136 | 14.24 |
| 2026-09-21 | 77.11 | 76.74 | 77.99 | 76.35 | +0.18% | 3,561,200 | 274,031,744 | 5.96 |
| 2026-09-18 | 75.80 | 76.60 | 77.78 | 74.60 | +2.39% | 5,018,100 | 383,372,416 | 8.40 |
| 2026-09-17 | 75.61 | 74.81 | 76.77 | 74.00 | -1.91% | 4,520,900 | 338,765,600 | 7.57 |
| 2026-09-16 | 70.00 | 76.27 | 76.86 | 69.60 | +8.18% | 7,631,600 | 569,204,672 | 12.78 |
| 2026-09-15 | 70.39 | 70.50 | 71.56 | 69.55 | -0.31% | 4,043,100 | 284,285,504 | 6.77 |
| 2026-09-14 | 71.61 | 70.72 | 73.76 | 70.04 | -1.38% | 5,845,000 | 419,308,256 | 9.79 |
| 2026-09-11 | 73.50 | 71.71 | 73.99 | 70.31 | -3.37% | 5,827,600 | 417,424,928 | 9.76 |
| 2026-09-10 | 71.50 | 74.21 | 75.80 | 70.73 | +1.96% | 7,330,700 | 542,555,328 | 12.27 |
| 2026-09-09 | 69.86 | 72.78 | 73.70 | 69.86 | +5.20% | 8,964,400 | 647,061,760 | 15.01 |
| 2026-09-08 | 71.87 | 69.18 | 74.50 | 68.30 | +3.25% | 9,865,700 | 701,519,552 | 16.52 |
| 2026-09-07 | 66.11 | 67.00 | 67.00 | 65.36 | -0.01% | 6,051,500 | 399,661,152 | 10.13 |
| 2026-09-04 | 66.36 | 67.01 | 70.00 | 65.36 | +1.15% | 10,368,600 | 702,674,688 | 17.36 |
| 2026-09-03 | 62.87 | 66.25 | 68.86 | 62.09 | +7.74% | 10,383,900 | 690,155,648 | 17.39 |
| 2026-09-02 | 60.00 | 61.49 | 61.62 | 59.58 | +0.87% | 3,556,100 | 215,305,392 | 5.95 |
| 2026-09-01 | 62.19 | 60.96 | 62.96 | 60.38 | -0.28% | 4,587,600 | 283,014,336 | 7.68 |
| 2026-08-31 | 57.68 | 61.13 | 61.20 | 57.58 | +0.87% | 4,964,500 | 295,687,584 | 8.31 |
| 2026-08-28 | 62.36 | 60.60 | 63.30 | 60.60 | +2.16% | 6,713,600 | 416,538,080 | 11.24 |
| 2026-08-27 | 59.01 | 59.32 | 59.50 | 58.47 | +0.47% | 3,171,600 | 187,542,240 | 5.31 |
| 2026-08-26 | 60.12 | 59.04 | 62.62 | 58.10 | +0.63% | 3,527,900 | 210,423,344 | 5.91 |
需要全历史数据与程序化访问？
查看 亚康股份 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=sz301085 获取全部历史日线。