容百科技
sh688005 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）
22.08
涨跌幅
-5.15%
成交量
14,177,000 股
成交额
319,302,048 元
换手率
1.98%
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 | 23.28 | 22.08 | 23.70 | 22.01 | -5.15% | 14,177,000 | 319,302,048 | 1.98 |
| 2026-10-13 | 23.80 | 23.28 | 23.91 | 22.69 | -3.96% | 15,597,400 | 363,037,696 | 2.18 |
| 2026-10-12 | 24.20 | 24.24 | 25.03 | 24.06 | -1.26% | 14,819,100 | 363,477,280 | 2.07 |
| 2026-10-09 | 24.37 | 24.55 | 25.24 | 23.91 | +0.70% | 23,126,900 | 568,281,664 | 3.24 |
| 2026-10-08 | 23.80 | 24.38 | 25.04 | 23.52 | +3.83% | 22,382,400 | 548,180,096 | 3.13 |
| 2026-09-30 | 23.07 | 23.48 | 24.08 | 23.01 | +1.78% | 12,235,600 | 289,141,984 | 1.71 |
| 2026-09-29 | 22.71 | 23.07 | 23.42 | 22.71 | +2.81% | 10,567,400 | 244,414,944 | 1.48 |
| 2026-09-28 | 23.34 | 22.44 | 23.49 | 22.28 | -3.90% | 8,362,500 | 189,255,360 | 1.17 |
| 2026-09-24 | 23.79 | 23.35 | 24.05 | 23.33 | -2.10% | 6,878,800 | 162,087,488 | 0.96 |
| 2026-09-23 | 23.89 | 23.85 | 23.99 | 23.70 | -0.17% | 5,267,900 | 125,594,896 | 0.74 |
| 2026-09-22 | 24.15 | 23.89 | 24.30 | 23.86 | -0.13% | 7,352,800 | 177,175,136 | 1.03 |
| 2026-09-21 | 23.98 | 23.92 | 24.17 | 23.76 | -0.58% | 7,945,400 | 190,167,072 | 1.11 |
| 2026-09-18 | 23.99 | 24.06 | 24.22 | 23.70 | +1.39% | 7,978,500 | 191,517,296 | 1.12 |
| 2026-09-17 | 23.96 | 23.73 | 24.15 | 23.69 | -1.54% | 6,484,000 | 154,646,960 | 0.91 |
| 2026-09-16 | 23.50 | 24.10 | 24.19 | 23.03 | +2.03% | 10,148,800 | 241,207,168 | 1.42 |
| 2026-09-15 | 23.43 | 23.62 | 24.12 | 23.43 | +0.08% | 8,548,700 | 203,678,384 | 1.20 |
| 2026-09-14 | 22.91 | 23.60 | 23.65 | 22.80 | +3.01% | 9,029,200 | 211,392,208 | 1.26 |
| 2026-09-11 | 23.83 | 22.91 | 23.83 | 22.50 | -4.50% | 12,826,100 | 294,432,096 | 1.79 |
| 2026-09-10 | 24.20 | 23.99 | 24.30 | 23.84 | -1.40% | 5,690,900 | 136,533,520 | 0.80 |
| 2026-09-09 | 24.31 | 24.33 | 24.47 | 24.06 | -0.08% | 7,141,100 | 173,589,296 | 1.00 |
| 2026-09-08 | 24.63 | 24.35 | 24.73 | 24.24 | -1.10% | 7,158,100 | 175,239,056 | 1.00 |
| 2026-09-07 | 24.48 | 24.62 | 24.76 | 24.47 | +0.37% | 6,926,100 | 170,538,736 | 0.97 |
| 2026-09-04 | 24.94 | 24.53 | 25.38 | 24.46 | -1.01% | 8,796,500 | 219,998,880 | 1.23 |
| 2026-09-03 | 24.75 | 24.78 | 25.18 | 24.58 | +0.24% | 7,262,600 | 180,304,992 | 1.02 |
| 2026-09-02 | 25.28 | 24.72 | 25.32 | 24.63 | -3.36% | 11,996,600 | 297,412,736 | 1.68 |
| 2026-09-01 | 25.64 | 25.58 | 25.99 | 25.49 | -0.47% | 7,599,500 | 195,329,520 | 1.06 |
| 2026-08-31 | 26.08 | 25.70 | 26.30 | 25.18 | -2.61% | 11,795,300 | 301,797,504 | 1.65 |
| 2026-08-28 | 26.18 | 26.39 | 26.64 | 26.18 | +0.04% | 8,044,000 | 212,565,216 | 1.13 |
| 2026-08-27 | 26.25 | 26.38 | 26.40 | 25.83 | +0.11% | 9,749,400 | 254,403,152 | 1.36 |
| 2026-08-26 | 26.07 | 26.35 | 26.87 | 26.07 | +1.00% | 9,366,800 | 248,349,008 | 1.31 |
需要全历史数据与程序化访问？
查看 容百科技 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=sh688005 获取全部历史日线。