雅艺科技

sz301113 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）

17.29

涨跌幅

-2.81%

成交量

1,742,600 股

成交额

30,783,204 元

换手率

2.43%

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	17.79	17.29	17.99	17.28	-2.81%	1,742,600	30,783,204	2.43
2026-10-13	17.09	17.79	18.01	16.50	+3.49%	2,031,000	35,118,212	2.83
2026-10-12	17.71	17.19	17.77	17.08	-2.83%	1,476,200	25,702,706	2.06
2026-10-09	17.93	17.69	17.98	16.60	-1.34%	1,823,000	31,808,892	2.54
2026-10-08	17.88	17.93	18.25	17.53	+1.36%	1,523,600	27,355,920	2.13
2026-09-30	17.87	17.69	17.93	17.54	-0.56%	867,600	15,386,354	1.21
2026-09-29	17.57	17.79	17.95	17.47	+1.25%	968,400	17,208,628	1.35
2026-09-28	17.69	17.57	17.84	17.42	-0.96%	1,465,000	25,820,278	2.04
2026-09-24	17.69	17.74	17.96	17.58	+0.34%	944,900	16,809,034	1.32
2026-09-23	18.06	17.68	18.13	17.53	-0.28%	1,002,600	17,761,852	1.40
2026-09-22	17.57	17.73	17.99	17.54	+0.85%	1,352,800	24,018,602	1.89
2026-09-21	17.25	17.58	17.71	17.10	+1.91%	1,617,300	28,211,682	2.26
2026-09-18	16.91	17.25	17.88	16.91	+1.35%	1,646,100	28,502,522	2.30
2026-09-17	16.89	17.02	17.20	16.37	+1.86%	1,493,100	24,990,580	2.08
2026-09-16	16.52	16.71	16.87	16.28	+1.27%	1,092,100	18,191,786	1.52
2026-09-15	17.07	16.50	17.18	16.40	-3.96%	1,359,100	22,725,000	1.90
2026-09-14	17.01	17.18	17.46	16.70	+1.60%	1,222,700	20,998,726	1.71
2026-09-11	17.30	16.91	17.30	16.72	-2.31%	1,154,600	19,540,336	1.61
2026-09-10	17.47	17.31	17.62	17.30	-1.14%	884,400	15,430,644	1.23
2026-09-09	17.68	17.51	17.81	17.43	-0.96%	1,065,900	18,732,938	1.49
2026-09-08	17.70	17.68	17.93	17.47	+0.34%	846,400	14,999,387	1.18
2026-09-07	17.30	17.62	17.79	17.29	+0.86%	1,310,600	23,004,252	1.83
2026-09-04	17.49	17.47	17.78	17.27	+1.22%	1,383,200	24,311,876	1.93
2026-09-03	17.50	17.26	18.12	17.22	-2.38%	1,312,900	22,906,956	1.83
2026-09-02	17.55	17.68	17.77	17.38	-0.23%	983,400	17,275,084	1.37
2026-09-01	17.73	17.72	17.87	17.45	-0.11%	1,401,700	24,748,498	1.96
2026-08-31	17.14	17.74	17.76	16.98	+3.14%	1,970,300	34,521,420	2.75
2026-08-28	17.10	17.20	17.31	17.00	+0.58%	895,900	15,405,225	1.25
2026-08-27	17.26	17.10	17.36	16.90	-1.61%	1,342,300	22,973,718	1.87
2026-08-26	17.02	17.38	17.43	16.97	+1.94%	1,467,300	25,313,990	2.05

需要全历史数据与程序化访问？查看雅艺科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301113 获取全部历史日线。