尖峰集团
sh600668 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）
7.26
涨跌幅
-1.09%
成交量
2,903,400 股
成交额
21,219,692 元
换手率
0.70%
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 | 7.34 | 7.26 | 7.42 | 7.24 | -1.09% | 2,903,400 | 21,219,692 | 0.70 |
| 2026-10-13 | 7.32 | 7.34 | 7.41 | 7.20 | -0.14% | 3,913,900 | 28,601,214 | 0.95 |
| 2026-10-12 | 7.46 | 7.35 | 7.48 | 7.33 | -1.34% | 3,741,800 | 27,655,660 | 0.91 |
| 2026-10-09 | 7.38 | 7.45 | 7.46 | 7.32 | +0.95% | 4,100,500 | 30,339,848 | 0.99 |
| 2026-10-08 | 7.46 | 7.38 | 7.54 | 7.34 | -1.07% | 3,024,700 | 22,513,282 | 0.73 |
| 2026-09-30 | 7.39 | 7.46 | 7.48 | 7.36 | +0.95% | 3,214,000 | 23,881,424 | 0.78 |
| 2026-09-29 | 7.30 | 7.39 | 7.42 | 7.29 | +0.68% | 2,885,600 | 21,320,034 | 0.70 |
| 2026-09-28 | 7.34 | 7.34 | 7.39 | 7.27 | +0.00% | 3,788,400 | 27,791,880 | 0.92 |
| 2026-09-24 | 7.39 | 7.34 | 7.44 | 7.28 | -0.68% | 3,635,200 | 26,727,318 | 0.88 |
| 2026-09-23 | 7.38 | 7.39 | 7.57 | 7.31 | +0.00% | 3,933,200 | 29,269,200 | 0.95 |
| 2026-09-22 | 7.40 | 7.39 | 7.48 | 7.36 | -0.14% | 4,324,700 | 32,014,848 | 1.05 |
| 2026-09-21 | 7.21 | 7.40 | 7.41 | 7.21 | +2.92% | 4,812,800 | 35,254,944 | 1.17 |
| 2026-09-18 | 7.14 | 7.19 | 7.24 | 7.12 | +1.13% | 3,464,900 | 24,897,620 | 0.84 |
| 2026-09-17 | 7.11 | 7.11 | 7.13 | 7.05 | -0.14% | 2,752,700 | 19,515,564 | 0.67 |
| 2026-09-16 | 7.12 | 7.12 | 7.15 | 7.05 | +0.00% | 3,481,400 | 24,760,944 | 0.84 |
| 2026-09-15 | 7.26 | 7.12 | 7.30 | 7.10 | -2.20% | 3,546,500 | 25,457,328 | 0.86 |
| 2026-09-14 | 7.30 | 7.28 | 7.32 | 7.23 | +0.28% | 3,031,700 | 22,088,216 | 0.73 |
| 2026-09-11 | 7.43 | 7.26 | 7.45 | 7.22 | -2.81% | 5,887,000 | 42,874,640 | 1.43 |
| 2026-09-10 | 7.52 | 7.47 | 7.52 | 7.43 | -0.93% | 3,076,900 | 22,994,336 | 0.75 |
| 2026-09-09 | 7.59 | 7.54 | 7.60 | 7.51 | -0.79% | 2,992,400 | 22,583,340 | 0.72 |
| 2026-09-08 | 7.45 | 7.60 | 7.63 | 7.45 | +1.74% | 4,664,400 | 35,318,988 | 1.13 |
| 2026-09-07 | 7.55 | 7.47 | 7.55 | 7.45 | -0.13% | 2,444,500 | 18,287,500 | 0.59 |
| 2026-09-04 | 7.45 | 7.48 | 7.58 | 7.45 | +0.40% | 3,899,500 | 29,359,552 | 0.94 |
| 2026-09-03 | 7.59 | 7.45 | 7.61 | 7.42 | -1.72% | 4,291,200 | 32,130,376 | 1.04 |
| 2026-09-02 | 7.64 | 7.58 | 7.65 | 7.52 | -0.79% | 5,744,000 | 43,463,948 | 1.39 |
| 2026-09-01 | 7.51 | 7.64 | 7.74 | 7.48 | +1.73% | 7,545,600 | 57,679,772 | 1.83 |
| 2026-08-31 | 7.60 | 7.51 | 7.65 | 7.48 | -0.92% | 4,253,600 | 32,114,236 | 1.03 |
| 2026-08-28 | 7.52 | 7.58 | 7.63 | 7.48 | +0.80% | 4,696,200 | 35,521,592 | 1.14 |
| 2026-08-27 | 7.55 | 7.52 | 7.60 | 7.45 | -0.40% | 3,975,900 | 29,877,916 | 0.96 |
| 2026-08-26 | 7.39 | 7.55 | 7.55 | 7.37 | +2.03% | 5,927,400 | 44,473,576 | 1.44 |
需要全历史数据与程序化访问？
查看 尖峰集团 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=sh600668 获取全部历史日线。