阿莱德
sz301419 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）
46.99
涨跌幅
-3.17%
成交量
10,184,400 股
成交额
490,173,216 元
换手率
9.08%
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 | 48.06 | 46.99 | 49.64 | 46.99 | -3.17% | 10,184,400 | 490,173,216 | 9.08 |
| 2026-10-13 | 47.22 | 48.53 | 49.87 | 45.80 | +1.74% | 15,822,600 | 768,057,280 | 14.11 |
| 2026-10-12 | 39.71 | 47.70 | 47.70 | 39.55 | +20.00% | 9,277,200 | 422,151,488 | 8.28 |
| 2026-10-09 | 40.00 | 39.75 | 40.79 | 37.60 | -2.26% | 5,221,900 | 204,444,304 | 4.66 |
| 2026-10-08 | 42.07 | 40.67 | 42.36 | 39.77 | -1.98% | 5,010,400 | 203,928,832 | 4.47 |
| 2026-09-30 | 43.00 | 41.49 | 43.60 | 41.41 | -3.35% | 5,265,000 | 222,516,896 | 4.70 |
| 2026-09-29 | 41.60 | 42.93 | 43.84 | 41.12 | +3.37% | 6,269,200 | 268,480,704 | 5.59 |
| 2026-09-28 | 45.40 | 41.53 | 45.40 | 40.99 | -8.87% | 5,884,800 | 248,589,568 | 5.25 |
| 2026-09-24 | 48.21 | 45.57 | 48.65 | 45.38 | -6.22% | 8,301,100 | 384,072,288 | 7.40 |
| 2026-09-23 | 48.02 | 48.59 | 49.49 | 47.52 | +0.23% | 7,833,900 | 380,606,592 | 6.99 |
| 2026-09-22 | 48.95 | 48.48 | 49.10 | 47.77 | +1.89% | 8,445,300 | 409,316,096 | 7.53 |
| 2026-09-21 | 46.93 | 47.58 | 49.18 | 46.93 | -0.61% | 10,140,500 | 482,695,008 | 9.05 |
| 2026-09-18 | 42.85 | 47.87 | 49.10 | 42.53 | +13.03% | 15,576,700 | 709,067,392 | 13.89 |
| 2026-09-17 | 42.22 | 42.35 | 43.00 | 41.70 | -0.59% | 7,438,200 | 314,757,312 | 6.64 |
| 2026-09-16 | 39.01 | 42.60 | 43.27 | 39.01 | +8.04% | 12,283,300 | 518,026,400 | 10.96 |
| 2026-09-15 | 39.51 | 39.43 | 42.00 | 38.88 | -0.90% | 7,550,000 | 305,123,168 | 6.73 |
| 2026-09-14 | 39.06 | 39.79 | 39.98 | 37.50 | +1.45% | 4,181,500 | 163,706,240 | 3.73 |
| 2026-09-11 | 39.60 | 39.22 | 40.31 | 38.10 | -2.12% | 4,297,800 | 168,474,160 | 3.83 |
| 2026-09-10 | 40.83 | 40.07 | 40.90 | 39.81 | -2.51% | 3,916,900 | 157,470,992 | 3.49 |
| 2026-09-09 | 42.07 | 41.10 | 42.50 | 40.70 | -0.58% | 6,551,500 | 270,942,240 | 5.84 |
| 2026-09-08 | 40.38 | 41.34 | 41.75 | 39.60 | +1.35% | 10,673,200 | 436,446,880 | 9.52 |
| 2026-09-07 | 35.74 | 40.79 | 41.40 | 35.74 | +14.26% | 12,485,400 | 485,147,808 | 11.14 |
| 2026-09-04 | 38.61 | 35.70 | 38.94 | 35.35 | -7.49% | 8,654,800 | 321,042,208 | 7.72 |
| 2026-09-03 | 36.68 | 38.59 | 39.88 | 36.65 | +6.54% | 10,738,500 | 410,425,984 | 9.58 |
| 2026-09-02 | 36.93 | 36.22 | 37.02 | 35.88 | -3.26% | 5,133,500 | 186,671,184 | 4.58 |
| 2026-09-01 | 38.63 | 37.44 | 38.71 | 37.06 | -3.33% | 5,992,200 | 224,809,536 | 5.35 |
| 2026-08-31 | 37.00 | 38.73 | 39.69 | 36.80 | +2.08% | 8,623,600 | 333,685,088 | 7.69 |
| 2026-08-28 | 36.66 | 37.94 | 39.79 | 36.51 | +1.66% | 10,981,800 | 423,391,360 | 9.80 |
| 2026-08-27 | 36.52 | 37.32 | 37.76 | 36.03 | +2.19% | 10,002,300 | 369,371,552 | 8.92 |
| 2026-08-26 | 38.50 | 36.52 | 38.50 | 35.74 | -6.36% | 11,071,100 | 405,183,136 | 9.88 |
需要全历史数据与程序化访问？
查看 阿莱德 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=sz301419 获取全部历史日线。