华泰证券

sh601688 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）

17.77

涨跌幅

-0.67%

成交量

58,435,000 股

成交额

1,039,971,968 元

换手率

0.80%

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	17.90	17.77	17.95	17.69	-0.67%	58,435,000	1,039,971,968	0.80
2026-10-13	18.07	17.89	18.08	17.72	-1.32%	46,039,400	824,090,752	0.63
2026-10-12	17.97	18.13	18.14	17.92	+0.89%	37,394,400	674,897,920	0.51
2026-10-09	17.62	17.97	18.10	17.59	+2.10%	53,361,300	952,418,048	0.73
2026-10-08	17.80	17.60	17.91	17.56	-1.12%	45,838,300	812,995,008	0.63
2026-09-30	17.76	17.80	17.85	17.70	+0.45%	36,401,000	646,912,000	0.50
2026-09-29	17.86	17.72	17.95	17.70	-0.67%	38,830,300	690,282,752	0.53
2026-09-28	18.16	17.84	18.20	17.79	-1.76%	43,710,600	784,344,704	0.60
2026-09-24	18.31	18.16	18.35	18.07	-1.04%	40,484,900	736,581,952	0.55
2026-09-23	18.48	18.35	18.55	18.31	-0.65%	35,353,200	650,052,992	0.48
2026-09-22	18.57	18.47	18.65	18.38	+0.00%	50,153,100	928,830,336	0.69
2026-09-21	18.36	18.47	18.53	18.27	+0.76%	46,761,800	859,372,672	0.64
2026-09-18	18.21	18.33	18.43	18.16	+1.10%	50,296,300	921,827,264	0.69
2026-09-17	18.38	18.13	18.49	18.10	-1.89%	56,184,900	1,023,555,968	0.77
2026-09-16	18.54	18.48	18.60	18.27	-0.59%	41,851,600	771,904,512	0.57
2026-09-15	18.78	18.59	18.85	18.55	-1.12%	41,088,000	766,038,464	0.56
2026-09-14	18.81	18.80	18.91	18.70	-0.69%	34,001,800	638,870,400	0.47
2026-09-11	19.45	18.93	19.48	18.78	-3.02%	58,716,800	1,111,942,656	0.80
2026-09-10	19.30	19.52	19.59	19.22	+1.04%	37,072,700	721,881,216	0.51
2026-09-09	19.22	19.32	19.35	19.17	+0.26%	27,173,300	523,359,456	0.37
2026-09-08	19.42	19.27	19.50	19.20	-0.52%	35,554,400	687,661,888	0.49
2026-09-07	19.60	19.37	19.67	19.37	-0.97%	46,016,600	895,219,968	0.63
2026-09-04	19.54	19.56	19.76	19.51	+0.31%	55,880,400	1,097,596,032	0.76
2026-09-03	19.25	19.50	19.64	19.25	+1.46%	51,054,400	994,987,264	0.70
2026-09-02	19.48	19.22	19.55	19.20	-1.84%	47,390,000	914,445,760	0.65
2026-09-01	19.40	19.58	19.69	19.35	+0.82%	54,693,800	1,070,759,616	0.75
2026-08-31	19.35	19.42	19.50	19.25	+0.05%	52,771,300	1,022,966,912	0.72
2026-08-28	19.26	19.41	19.52	19.17	+0.57%	57,432,300	1,114,302,720	0.79
2026-08-27	19.05	19.30	19.34	19.00	+0.84%	63,402,500	1,216,106,752	0.87
2026-08-26	18.53	19.14	19.18	18.52	+2.96%	91,693,900	1,742,778,496	1.25

需要全历史数据与程序化访问？查看华泰证券日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601688 获取全部历史日线。