澜起科技
sh688008 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）
173.80
涨跌幅
-5.95%
成交量
28,758,100 股
成交额
5,128,538,112 元
换手率
2.51%
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 | 183.27 | 173.80 | 184.00 | 173.79 | -5.95% | 28,758,100 | 5,128,538,112 | 2.51 |
| 2026-10-13 | 182.80 | 184.80 | 187.97 | 177.60 | -3.67% | 35,212,000 | 6,427,513,344 | 3.08 |
| 2026-10-12 | 194.00 | 191.84 | 199.30 | 191.51 | -2.91% | 21,917,900 | 4,262,732,544 | 1.91 |
| 2026-10-09 | 191.99 | 197.60 | 199.30 | 188.57 | +0.30% | 34,991,900 | 6,792,373,248 | 3.06 |
| 2026-10-08 | 203.00 | 197.01 | 208.14 | 195.11 | -2.62% | 33,576,600 | 6,750,787,584 | 2.93 |
| 2026-09-30 | 212.99 | 202.31 | 214.50 | 201.30 | -4.84% | 26,524,400 | 5,433,705,984 | 2.32 |
| 2026-09-29 | 205.00 | 212.60 | 215.50 | 204.70 | +1.92% | 28,682,200 | 5,996,163,072 | 2.51 |
| 2026-09-28 | 212.50 | 208.60 | 213.94 | 205.00 | -2.75% | 33,504,300 | 6,986,851,840 | 2.93 |
| 2026-09-24 | 222.06 | 214.50 | 222.06 | 214.36 | -3.97% | 25,974,000 | 5,636,849,152 | 2.27 |
| 2026-09-23 | 225.50 | 223.37 | 230.00 | 223.00 | +0.69% | 35,364,100 | 7,987,384,320 | 3.09 |
| 2026-09-22 | 230.00 | 221.83 | 233.19 | 220.69 | +5.58% | 74,751,100 | 16,970,058,752 | 6.53 |
| 2026-09-21 | 210.00 | 210.10 | 212.88 | 206.85 | +3.74% | 38,039,700 | 7,973,400,064 | 3.32 |
| 2026-09-18 | 199.97 | 202.53 | 205.50 | 198.00 | +4.22% | 39,985,900 | 8,073,519,104 | 3.49 |
| 2026-09-17 | 197.94 | 194.33 | 201.00 | 193.30 | -2.78% | 26,959,200 | 5,298,370,048 | 2.35 |
| 2026-09-16 | 188.30 | 199.89 | 200.46 | 187.38 | +6.42% | 35,064,200 | 6,828,993,536 | 3.06 |
| 2026-09-15 | 183.21 | 187.83 | 191.60 | 183.21 | +1.72% | 24,311,800 | 4,579,524,608 | 2.12 |
| 2026-09-14 | 186.98 | 184.65 | 188.33 | 184.00 | -3.81% | 22,246,300 | 4,127,219,456 | 1.94 |
| 2026-09-11 | 190.01 | 191.96 | 192.78 | 187.30 | -1.73% | 27,798,000 | 5,287,060,480 | 2.43 |
| 2026-09-10 | 194.33 | 195.33 | 199.00 | 192.66 | +0.02% | 18,633,400 | 3,657,242,624 | 1.63 |
| 2026-09-09 | 199.90 | 195.30 | 199.96 | 194.00 | -0.18% | 18,801,800 | 3,693,163,520 | 1.64 |
| 2026-09-08 | 197.82 | 195.65 | 201.29 | 193.51 | -1.10% | 27,308,600 | 5,381,977,600 | 2.39 |
| 2026-09-07 | 194.88 | 197.82 | 198.60 | 192.71 | +5.39% | 38,159,900 | 7,472,378,880 | 3.33 |
| 2026-09-04 | 193.00 | 187.70 | 195.98 | 185.80 | -1.22% | 31,685,700 | 6,063,080,960 | 2.77 |
| 2026-09-03 | 195.99 | 190.01 | 196.33 | 188.94 | -1.60% | 24,663,000 | 4,728,428,544 | 2.15 |
| 2026-09-02 | 194.39 | 193.10 | 196.34 | 190.18 | -2.65% | 24,939,600 | 4,819,548,672 | 2.18 |
| 2026-09-01 | 204.00 | 198.35 | 204.36 | 196.69 | -3.22% | 26,112,000 | 5,194,138,624 | 2.28 |
| 2026-08-31 | 204.30 | 204.95 | 207.00 | 198.50 | -3.78% | 44,826,100 | 9,086,340,096 | 3.92 |
| 2026-08-28 | 217.01 | 213.00 | 221.49 | 213.00 | -3.72% | 38,972,700 | 8,457,061,888 | 3.40 |
| 2026-08-27 | 205.00 | 221.22 | 221.96 | 202.79 | +10.06% | 67,268,800 | 14,462,576,640 | 5.88 |
| 2026-08-26 | 197.00 | 201.00 | 202.03 | 191.15 | +3.38% | 30,246,700 | 5,973,043,712 | 2.64 |
需要全历史数据与程序化访问？
查看 澜起科技 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=sh688008 获取全部历史日线。