中国通号
sh688009 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）
4.92
涨跌幅
+1.65%
成交量
40,972,800 股
成交额
201,874,288 元
换手率
0.48%
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 | 4.85 | 4.92 | 4.96 | 4.84 | +1.65% | 40,972,800 | 201,874,288 | 0.48 |
| 2026-10-13 | 4.84 | 4.84 | 4.87 | 4.79 | +0.00% | 28,556,400 | 138,113,904 | 0.33 |
| 2026-10-12 | 4.72 | 4.84 | 4.85 | 4.72 | +2.33% | 33,865,300 | 162,767,200 | 0.39 |
| 2026-10-09 | 4.71 | 4.73 | 4.75 | 4.69 | +0.42% | 27,757,300 | 131,101,176 | 0.32 |
| 2026-10-08 | 4.70 | 4.71 | 4.73 | 4.67 | +0.43% | 27,055,200 | 127,211,920 | 0.31 |
| 2026-09-30 | 4.64 | 4.69 | 4.69 | 4.63 | +1.08% | 17,304,000 | 80,684,912 | 0.20 |
| 2026-09-29 | 4.64 | 4.64 | 4.67 | 4.63 | -0.43% | 15,283,100 | 71,037,168 | 0.18 |
| 2026-09-28 | 4.66 | 4.66 | 4.67 | 4.62 | +0.43% | 19,259,000 | 89,515,680 | 0.22 |
| 2026-09-24 | 4.66 | 4.64 | 4.66 | 4.63 | -0.43% | 12,617,300 | 58,610,596 | 0.15 |
| 2026-09-23 | 4.69 | 4.66 | 4.69 | 4.65 | -0.43% | 13,727,300 | 64,054,032 | 0.16 |
| 2026-09-22 | 4.71 | 4.68 | 4.72 | 4.67 | -0.43% | 15,710,800 | 73,696,928 | 0.18 |
| 2026-09-21 | 4.65 | 4.70 | 4.72 | 4.64 | +0.64% | 19,947,700 | 93,372,840 | 0.23 |
| 2026-09-18 | 4.62 | 4.67 | 4.68 | 4.61 | +1.08% | 21,756,400 | 101,209,136 | 0.25 |
| 2026-09-17 | 4.61 | 4.62 | 4.64 | 4.58 | -0.22% | 21,376,900 | 98,447,936 | 0.25 |
| 2026-09-16 | 4.63 | 4.63 | 4.66 | 4.56 | +0.00% | 26,779,300 | 123,477,488 | 0.31 |
| 2026-09-15 | 4.67 | 4.63 | 4.69 | 4.63 | -0.86% | 22,524,700 | 104,760,920 | 0.26 |
| 2026-09-14 | 4.79 | 4.67 | 4.80 | 4.64 | -3.11% | 44,520,800 | 208,439,728 | 0.52 |
| 2026-09-11 | 4.84 | 4.82 | 4.85 | 4.77 | -0.62% | 51,385,300 | 246,795,632 | 0.60 |
| 2026-09-10 | 4.88 | 4.85 | 4.89 | 4.82 | -0.61% | 27,720,300 | 134,457,104 | 0.32 |
| 2026-09-09 | 4.91 | 4.88 | 4.92 | 4.88 | -0.81% | 24,042,400 | 117,672,896 | 0.28 |
| 2026-09-08 | 4.91 | 4.92 | 4.93 | 4.90 | +0.20% | 18,233,700 | 89,598,440 | 0.21 |
| 2026-09-07 | 4.96 | 4.91 | 4.97 | 4.90 | -1.01% | 25,194,800 | 124,076,824 | 0.29 |
| 2026-09-04 | 4.93 | 4.96 | 4.98 | 4.92 | +1.02% | 28,095,500 | 139,210,432 | 0.33 |
| 2026-09-03 | 4.93 | 4.91 | 4.98 | 4.91 | -0.20% | 19,662,300 | 97,213,392 | 0.23 |
| 2026-09-02 | 4.97 | 4.92 | 4.98 | 4.92 | -1.40% | 17,938,200 | 88,629,744 | 0.21 |
| 2026-09-01 | 4.96 | 4.99 | 5.01 | 4.94 | +0.60% | 27,264,700 | 135,995,424 | 0.32 |
| 2026-08-31 | 4.99 | 4.96 | 4.99 | 4.92 | -0.60% | 19,788,100 | 97,911,840 | 0.23 |
| 2026-08-28 | 4.95 | 4.99 | 4.99 | 4.93 | +1.01% | 22,216,600 | 110,223,928 | 0.26 |
| 2026-08-27 | 5.03 | 4.94 | 5.03 | 4.93 | -1.79% | 29,690,100 | 147,368,928 | 0.34 |
| 2026-08-26 | 4.95 | 5.03 | 5.04 | 4.94 | +1.41% | 28,643,300 | 143,614,688 | 0.33 |
需要全历史数据与程序化访问？
查看 中国通号 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=sh688009 获取全部历史日线。