艾芬达

sz301575 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）

22.71

涨跌幅

-2.11%

成交量

1,765,200 股

成交额

40,127,276 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	23.05	22.71	23.21	22.56	-2.11%	1,765,200	40,127,276	2.43
2026-10-13	23.15	23.20	23.45	22.60	-1.11%	2,029,600	46,735,200	2.79
2026-10-12	23.88	23.46	24.15	23.30	-1.76%	1,851,100	43,839,228	2.54
2026-10-09	23.84	23.88	23.96	22.97	+0.17%	2,920,500	68,465,736	4.01
2026-10-08	23.75	23.84	24.88	23.62	+0.38%	2,861,100	69,172,512	3.93
2026-09-30	23.88	23.75	24.21	23.35	-0.59%	2,958,600	69,800,952	4.07
2026-09-29	24.70	23.89	24.70	23.80	-3.04%	3,374,400	81,344,256	4.64
2026-09-28	24.70	24.64	25.28	24.20	-0.16%	3,593,900	89,024,112	4.94
2026-09-24	25.01	24.68	25.44	24.59	-2.06%	2,652,700	66,117,856	3.64
2026-09-23	26.29	25.20	26.30	24.90	-3.74%	4,189,300	106,158,232	5.76
2026-09-22	25.59	26.18	26.24	25.43	+2.27%	5,085,400	131,270,912	6.99
2026-09-21	25.52	25.60	26.30	25.25	+1.39%	6,255,600	160,857,216	8.60
2026-09-18	23.25	25.25	25.49	23.23	+9.26%	9,542,300	238,567,728	13.11
2026-09-17	23.27	23.11	23.40	22.54	-0.90%	4,284,600	98,461,584	5.89
2026-09-16	23.66	23.32	23.90	22.26	-1.93%	6,787,600	156,589,920	9.33
2026-09-15	23.40	23.78	24.35	22.93	+2.90%	9,978,700	237,996,464	13.71
2026-09-14	20.87	23.11	23.48	20.68	+12.29%	16,990,700	376,831,744	23.35
2026-09-11	21.37	20.58	21.37	20.51	-6.11%	8,849,300	183,661,648	12.16
2026-09-10	21.53	21.92	22.70	21.53	-13.43%	13,137,000	288,839,072	18.05
2026-09-09	26.48	25.32	26.56	25.19	-4.67%	1,327,400	34,008,960	1.82
2026-09-08	26.50	26.56	26.87	26.08	-0.75%	1,131,100	30,088,782	1.55
2026-09-07	26.68	26.76	26.90	26.48	+0.30%	690,700	18,491,346	0.95
2026-09-04	27.00	26.68	27.40	26.60	-0.67%	791,700	21,405,830	1.09
2026-09-03	27.31	26.86	27.48	26.83	-1.65%	958,400	26,081,176	1.32
2026-09-02	26.85	27.31	27.42	26.65	+0.63%	838,200	22,710,172	1.15
2026-09-01	27.25	27.14	27.45	27.01	-0.77%	945,500	25,738,290	1.30
2026-08-31	26.79	27.35	27.53	26.79	+2.67%	1,519,800	41,412,708	2.09
2026-08-28	26.25	26.64	26.91	26.24	+0.76%	959,400	25,548,928	1.32
2026-08-27	26.70	26.44	27.09	26.27	-1.82%	1,164,500	30,906,908	1.60
2026-08-26	26.66	26.93	28.18	26.66	-0.11%	1,666,200	45,510,120	2.29

需要全历史数据与程序化访问？查看艾芬达日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301575 获取全部历史日线。