石英股份
sh603688 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）
37.95
涨跌幅
-2.97%
成交量
6,450,300 股
成交额
248,623,376 元
换手率
1.19%
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 | 39.10 | 37.95 | 39.45 | 37.80 | -2.97% | 6,450,300 | 248,623,376 | 1.19 |
| 2026-10-13 | 38.00 | 39.11 | 39.53 | 37.13 | +0.49% | 10,885,400 | 415,860,608 | 2.01 |
| 2026-10-12 | 40.50 | 38.92 | 40.50 | 38.91 | -3.38% | 7,431,600 | 292,412,768 | 1.37 |
| 2026-10-09 | 41.02 | 40.28 | 41.20 | 38.40 | -2.99% | 12,255,200 | 486,175,584 | 2.26 |
| 2026-10-08 | 43.54 | 41.52 | 43.90 | 41.01 | -4.64% | 10,039,200 | 424,168,288 | 1.85 |
| 2026-09-30 | 44.99 | 43.54 | 45.20 | 43.44 | -2.03% | 7,208,500 | 317,967,104 | 1.33 |
| 2026-09-29 | 44.08 | 44.44 | 44.78 | 43.65 | +0.20% | 8,639,500 | 382,597,440 | 1.59 |
| 2026-09-28 | 47.84 | 44.35 | 47.87 | 44.04 | -7.97% | 13,962,500 | 632,403,648 | 2.58 |
| 2026-09-24 | 49.70 | 48.19 | 49.90 | 48.17 | -3.81% | 9,116,100 | 444,837,376 | 1.68 |
| 2026-09-23 | 49.31 | 50.10 | 50.63 | 49.30 | +1.60% | 12,827,800 | 642,815,488 | 2.37 |
| 2026-09-22 | 51.25 | 49.31 | 51.50 | 49.15 | -2.84% | 17,892,500 | 897,203,712 | 3.30 |
| 2026-09-21 | 49.99 | 50.75 | 51.81 | 49.70 | +2.19% | 19,892,600 | 1,012,578,816 | 3.67 |
| 2026-09-18 | 49.13 | 49.66 | 49.74 | 48.01 | +2.71% | 17,812,600 | 873,154,944 | 3.29 |
| 2026-09-17 | 49.00 | 48.35 | 50.15 | 48.28 | -1.91% | 15,404,000 | 756,250,432 | 2.84 |
| 2026-09-16 | 48.00 | 49.29 | 49.75 | 47.63 | +2.26% | 16,411,100 | 803,539,648 | 3.03 |
| 2026-09-15 | 47.00 | 48.20 | 48.95 | 47.00 | +1.05% | 13,608,500 | 656,030,080 | 2.51 |
| 2026-09-14 | 46.30 | 47.70 | 47.89 | 44.95 | +1.75% | 13,232,100 | 619,975,232 | 2.44 |
| 2026-09-11 | 46.27 | 46.88 | 47.08 | 45.20 | -0.23% | 11,980,100 | 555,124,032 | 2.21 |
| 2026-09-10 | 46.88 | 46.99 | 47.96 | 46.51 | -1.26% | 10,462,600 | 494,197,632 | 1.93 |
| 2026-09-09 | 47.50 | 47.59 | 49.81 | 47.19 | +1.56% | 17,860,100 | 862,214,656 | 3.30 |
| 2026-09-08 | 46.68 | 46.86 | 48.78 | 45.90 | +0.51% | 16,203,900 | 766,338,944 | 2.99 |
| 2026-09-07 | 45.87 | 46.62 | 47.06 | 45.11 | +3.65% | 15,941,300 | 740,969,984 | 2.94 |
| 2026-09-04 | 47.66 | 44.98 | 48.30 | 44.50 | -4.36% | 17,610,800 | 816,892,032 | 3.25 |
| 2026-09-03 | 50.20 | 47.03 | 51.02 | 46.33 | -2.12% | 20,013,200 | 959,779,584 | 3.69 |
| 2026-09-02 | 48.50 | 48.05 | 48.86 | 47.51 | -2.42% | 10,401,000 | 500,737,056 | 1.92 |
| 2026-09-01 | 51.02 | 49.24 | 51.55 | 48.90 | -3.64% | 15,226,900 | 757,171,712 | 2.81 |
| 2026-08-31 | 50.77 | 51.10 | 51.66 | 49.69 | -0.80% | 17,247,500 | 874,235,264 | 3.18 |
| 2026-08-28 | 52.43 | 51.51 | 54.25 | 51.43 | -0.10% | 27,354,600 | 1,442,159,872 | 5.05 |
| 2026-08-27 | 46.86 | 51.56 | 51.56 | 46.74 | +10.01% | 20,859,200 | 1,040,093,632 | 3.85 |
| 2026-08-26 | 46.71 | 46.87 | 47.49 | 45.60 | +0.36% | 9,953,100 | 464,392,192 | 1.84 |
需要全历史数据与程序化访问？
查看 石英股份 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=sh603688 获取全部历史日线。