艾布鲁
sz301259 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）
17.04
涨跌幅
-4.27%
成交量
3,179,000 股
成交额
54,748,232 元
换手率
2.19%
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 | 17.70 | 17.04 | 17.87 | 16.95 | -4.27% | 3,179,000 | 54,748,232 | 2.19 |
| 2026-10-13 | 16.90 | 17.80 | 18.42 | 16.31 | +3.37% | 5,516,400 | 95,547,680 | 3.80 |
| 2026-10-12 | 17.99 | 17.22 | 17.99 | 17.08 | -4.44% | 3,983,800 | 69,183,304 | 2.75 |
| 2026-10-09 | 18.80 | 18.02 | 18.80 | 16.85 | -4.45% | 5,850,000 | 103,147,904 | 4.03 |
| 2026-10-08 | 19.25 | 18.86 | 19.83 | 18.59 | -2.03% | 3,371,700 | 64,371,796 | 2.32 |
| 2026-09-30 | 19.61 | 19.25 | 19.71 | 19.25 | -0.88% | 2,416,800 | 46,940,600 | 1.67 |
| 2026-09-29 | 19.42 | 19.42 | 19.80 | 19.31 | -0.05% | 2,448,900 | 47,794,380 | 1.69 |
| 2026-09-28 | 20.62 | 19.43 | 20.70 | 19.28 | -6.72% | 5,582,600 | 109,941,144 | 3.85 |
| 2026-09-24 | 21.19 | 20.83 | 21.89 | 20.70 | -1.70% | 7,979,800 | 170,628,064 | 5.50 |
| 2026-09-23 | 20.29 | 21.19 | 21.88 | 20.17 | +4.08% | 7,257,900 | 153,733,072 | 5.00 |
| 2026-09-22 | 19.91 | 20.36 | 20.91 | 19.91 | +2.11% | 5,266,000 | 107,599,872 | 3.63 |
| 2026-09-21 | 20.50 | 19.94 | 20.56 | 19.70 | +0.45% | 4,367,700 | 87,345,472 | 3.01 |
| 2026-09-18 | 19.43 | 19.85 | 20.04 | 19.33 | +2.64% | 3,647,800 | 71,692,656 | 2.51 |
| 2026-09-17 | 19.77 | 19.34 | 19.96 | 19.14 | -2.72% | 4,607,800 | 89,818,952 | 3.18 |
| 2026-09-16 | 18.37 | 19.88 | 21.10 | 18.29 | +7.75% | 9,631,000 | 191,290,528 | 6.64 |
| 2026-09-15 | 19.35 | 18.45 | 19.53 | 18.41 | -5.63% | 5,284,500 | 99,390,864 | 3.64 |
| 2026-09-14 | 20.23 | 19.55 | 20.27 | 19.44 | -3.84% | 4,444,300 | 87,923,176 | 3.06 |
| 2026-09-11 | 20.83 | 20.33 | 20.83 | 19.68 | -3.14% | 5,337,600 | 107,648,768 | 3.68 |
| 2026-09-10 | 21.18 | 20.99 | 21.28 | 20.88 | -1.82% | 2,821,900 | 59,285,900 | 1.95 |
| 2026-09-09 | 21.19 | 21.38 | 21.91 | 21.01 | +0.80% | 4,314,500 | 92,349,104 | 2.97 |
| 2026-09-08 | 21.42 | 21.21 | 21.64 | 21.05 | -0.98% | 2,930,100 | 62,387,100 | 2.02 |
| 2026-09-07 | 21.64 | 21.42 | 21.91 | 21.37 | -1.02% | 3,227,100 | 69,584,168 | 2.22 |
| 2026-09-04 | 22.08 | 21.64 | 22.43 | 21.42 | -1.73% | 3,939,700 | 86,208,920 | 2.72 |
| 2026-09-03 | 22.43 | 22.02 | 22.77 | 21.87 | -1.34% | 4,768,700 | 106,224,616 | 3.29 |
| 2026-09-02 | 21.50 | 22.32 | 22.60 | 21.13 | +2.57% | 6,128,800 | 133,911,168 | 4.22 |
| 2026-09-01 | 21.76 | 21.76 | 22.59 | 21.57 | +0.55% | 5,086,100 | 111,469,704 | 3.51 |
| 2026-08-31 | 20.79 | 21.64 | 21.74 | 20.61 | +2.66% | 4,766,800 | 101,247,536 | 3.29 |
| 2026-08-28 | 21.40 | 21.08 | 22.08 | 21.05 | -6.02% | 8,570,400 | 184,095,872 | 5.91 |
| 2026-08-27 | 22.12 | 22.43 | 22.50 | 21.85 | +0.45% | 4,551,100 | 100,979,904 | 3.14 |
| 2026-08-26 | 22.49 | 22.33 | 22.78 | 21.95 | -1.50% | 3,984,200 | 88,680,352 | 2.75 |
需要全历史数据与程序化访问？
查看 艾布鲁 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=sz301259 获取全部历史日线。