亚香股份
sz301220 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）
33.10
涨跌幅
+9.93%
成交量
6,174,700 股
成交额
198,578,848 元
换手率
7.91%
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 | 29.99 | 33.10 | 33.50 | 29.65 | +9.93% | 6,174,700 | 198,578,848 | 7.91 |
| 2026-10-13 | 30.30 | 30.11 | 31.15 | 29.59 | -1.50% | 3,727,100 | 113,053,792 | 4.78 |
| 2026-10-12 | 28.12 | 30.57 | 31.48 | 27.60 | +8.75% | 4,491,000 | 135,946,464 | 5.76 |
| 2026-10-09 | 28.30 | 28.11 | 28.80 | 26.75 | -1.33% | 1,960,400 | 54,182,708 | 2.51 |
| 2026-10-08 | 29.61 | 28.49 | 30.24 | 28.32 | -1.83% | 1,640,500 | 47,630,020 | 2.10 |
| 2026-09-30 | 30.15 | 29.02 | 30.15 | 29.02 | -2.06% | 1,193,100 | 35,083,364 | 1.53 |
| 2026-09-29 | 29.76 | 29.63 | 29.89 | 29.11 | +0.00% | 1,313,600 | 38,918,884 | 1.68 |
| 2026-09-28 | 31.22 | 29.63 | 31.41 | 29.57 | -5.15% | 1,932,100 | 58,251,544 | 2.48 |
| 2026-09-24 | 32.33 | 31.24 | 32.95 | 31.15 | -3.61% | 2,471,800 | 78,560,136 | 3.17 |
| 2026-09-23 | 33.30 | 32.41 | 33.65 | 32.00 | -3.11% | 2,972,200 | 97,235,376 | 3.81 |
| 2026-09-22 | 33.00 | 33.45 | 34.27 | 32.65 | +2.17% | 3,226,500 | 108,320,432 | 4.14 |
| 2026-09-21 | 31.36 | 32.74 | 32.80 | 31.36 | +4.43% | 2,551,200 | 82,500,360 | 3.27 |
| 2026-09-18 | 30.82 | 31.35 | 31.64 | 30.00 | +0.87% | 3,095,600 | 95,808,992 | 3.97 |
| 2026-09-17 | 31.35 | 31.08 | 32.09 | 31.08 | -1.33% | 3,092,100 | 97,455,256 | 3.96 |
| 2026-09-16 | 30.41 | 31.50 | 31.93 | 30.31 | +3.28% | 3,631,100 | 113,474,024 | 4.65 |
| 2026-09-15 | 30.99 | 30.50 | 31.38 | 30.02 | -1.58% | 4,967,400 | 152,358,128 | 6.37 |
| 2026-09-14 | 27.93 | 30.99 | 31.00 | 27.07 | +11.56% | 5,993,100 | 175,427,168 | 7.68 |
| 2026-09-11 | 26.42 | 27.78 | 27.95 | 26.38 | +4.24% | 3,521,500 | 96,363,616 | 4.51 |
| 2026-09-10 | 27.10 | 26.65 | 27.19 | 26.03 | -2.38% | 3,263,400 | 86,395,872 | 4.18 |
| 2026-09-09 | 26.15 | 27.30 | 28.22 | 25.97 | +4.48% | 3,112,300 | 84,045,128 | 3.99 |
| 2026-09-08 | 26.53 | 26.13 | 26.72 | 26.02 | -2.46% | 1,204,600 | 31,601,168 | 1.54 |
| 2026-09-07 | 27.04 | 26.79 | 27.36 | 26.62 | +0.34% | 1,069,100 | 28,731,094 | 1.37 |
| 2026-09-04 | 27.10 | 26.70 | 27.25 | 26.53 | -0.37% | 1,004,600 | 27,101,750 | 1.29 |
| 2026-09-03 | 27.43 | 26.80 | 27.58 | 26.60 | -1.47% | 998,400 | 26,880,136 | 1.28 |
| 2026-09-02 | 27.90 | 27.20 | 27.90 | 26.95 | -2.26% | 909,800 | 24,789,686 | 1.17 |
| 2026-09-01 | 27.64 | 27.83 | 28.08 | 27.50 | +0.69% | 1,202,800 | 33,448,598 | 1.54 |
| 2026-08-31 | 27.50 | 27.64 | 28.10 | 27.22 | +0.18% | 1,630,500 | 45,286,624 | 2.09 |
| 2026-08-28 | 28.72 | 27.59 | 29.23 | 27.43 | -5.80% | 2,256,600 | 62,970,544 | 2.89 |
| 2026-08-27 | 29.01 | 29.29 | 29.40 | 28.75 | +0.97% | 1,367,600 | 39,792,948 | 1.75 |
| 2026-08-26 | 28.22 | 29.01 | 29.20 | 28.06 | +2.15% | 1,565,000 | 45,087,904 | 2.01 |
需要全历史数据与程序化访问？
查看 亚香股份 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=sz301220 获取全部历史日线。