爱迪特
sz301580 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）
43.98
涨跌幅
-3.13%
成交量
2,498,700 股
成交额
111,227,960 元
换手率
2.48%
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 | 45.01 | 43.98 | 45.57 | 43.98 | -3.13% | 2,498,700 | 111,227,960 | 2.48 |
| 2026-10-13 | 44.52 | 45.40 | 46.10 | 42.80 | +0.00% | 3,869,500 | 171,814,752 | 3.84 |
| 2026-10-12 | 46.49 | 45.40 | 47.30 | 45.00 | -2.37% | 3,047,000 | 140,483,040 | 3.02 |
| 2026-10-09 | 48.00 | 46.50 | 48.32 | 44.13 | -3.69% | 5,860,300 | 268,083,728 | 5.81 |
| 2026-10-08 | 51.11 | 48.28 | 51.80 | 47.68 | -3.65% | 4,212,400 | 208,058,784 | 4.18 |
| 2026-09-30 | 52.51 | 50.11 | 52.59 | 49.50 | -3.78% | 5,438,400 | 275,223,776 | 5.39 |
| 2026-09-29 | 51.92 | 52.08 | 53.09 | 51.79 | -0.34% | 3,392,800 | 177,579,264 | 3.37 |
| 2026-09-28 | 58.13 | 52.26 | 58.18 | 52.12 | -9.00% | 6,828,300 | 369,320,160 | 6.77 |
| 2026-09-24 | 57.17 | 57.43 | 60.06 | 57.08 | -0.12% | 7,882,000 | 460,000,096 | 7.82 |
| 2026-09-23 | 56.37 | 57.50 | 57.72 | 55.83 | +2.00% | 4,578,300 | 260,648,480 | 4.54 |
| 2026-09-22 | 57.50 | 56.37 | 58.28 | 56.10 | -1.45% | 4,797,400 | 274,123,392 | 4.76 |
| 2026-09-21 | 57.73 | 57.20 | 58.66 | 56.81 | +0.35% | 5,552,300 | 319,079,456 | 5.51 |
| 2026-09-18 | 55.66 | 57.00 | 58.18 | 55.19 | +3.43% | 7,980,200 | 452,054,432 | 7.92 |
| 2026-09-17 | 57.10 | 55.11 | 58.32 | 54.43 | -4.82% | 8,541,800 | 476,483,872 | 8.47 |
| 2026-09-16 | 54.40 | 57.90 | 59.30 | 54.17 | +5.31% | 9,424,900 | 538,475,136 | 9.35 |
| 2026-09-15 | 53.11 | 54.98 | 56.62 | 53.11 | +4.60% | 7,119,400 | 394,745,856 | 7.06 |
| 2026-09-14 | 52.78 | 52.56 | 53.43 | 50.90 | +0.15% | 3,667,600 | 192,686,976 | 3.64 |
| 2026-09-11 | 53.02 | 52.48 | 53.12 | 50.52 | -1.91% | 4,471,100 | 231,538,960 | 4.43 |
| 2026-09-10 | 54.21 | 53.50 | 54.50 | 52.81 | -1.31% | 2,783,900 | 148,908,656 | 2.76 |
| 2026-09-09 | 54.10 | 54.21 | 55.66 | 53.70 | -0.35% | 2,977,100 | 162,653,824 | 2.95 |
| 2026-09-08 | 55.30 | 54.40 | 55.65 | 54.05 | -1.72% | 3,751,500 | 205,134,576 | 3.72 |
| 2026-09-07 | 52.95 | 55.35 | 55.65 | 52.68 | +4.77% | 4,528,200 | 247,844,464 | 4.49 |
| 2026-09-04 | 55.48 | 52.83 | 56.96 | 52.40 | -3.63% | 5,362,500 | 290,911,872 | 5.32 |
| 2026-09-03 | 55.50 | 54.82 | 55.97 | 54.02 | -1.19% | 3,871,100 | 212,495,808 | 3.84 |
| 2026-09-02 | 54.51 | 55.48 | 57.00 | 53.95 | +0.73% | 5,526,900 | 309,295,840 | 5.48 |
| 2026-09-01 | 55.32 | 55.08 | 55.80 | 54.51 | -0.69% | 4,775,700 | 262,773,840 | 4.74 |
| 2026-08-31 | 54.30 | 55.46 | 55.87 | 53.70 | +0.89% | 4,535,100 | 248,357,680 | 4.50 |
| 2026-08-28 | 56.00 | 54.97 | 57.53 | 54.74 | -2.81% | 5,218,400 | 291,907,296 | 5.18 |
| 2026-08-27 | 55.41 | 56.56 | 57.20 | 53.88 | +1.62% | 8,314,800 | 463,350,304 | 8.25 |
| 2026-08-26 | 50.90 | 55.66 | 56.08 | 49.12 | +9.35% | 12,695,900 | 677,161,984 | 12.59 |
需要全历史数据与程序化访问？
查看 爱迪特 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=sz301580 获取全部历史日线。