交控科技

sh688015 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）

16.32

涨跌幅

-3.15%

成交量

1,200,100 股

成交额

19,813,706 元

换手率

0.64%

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	16.80	16.32	16.80	16.28	-3.15%	1,200,100	19,813,706	0.64
2026-10-13	16.68	16.85	16.98	16.24	+0.96%	1,560,000	25,943,796	0.83
2026-10-12	16.95	16.69	16.95	16.59	-0.89%	1,424,700	23,824,796	0.76
2026-10-09	16.53	16.84	16.91	16.31	+1.75%	2,116,000	35,082,564	1.12
2026-10-08	16.71	16.55	17.26	16.41	-2.88%	2,913,500	48,774,256	1.54
2026-09-30	16.89	17.04	17.28	16.70	+1.43%	2,544,100	43,332,452	1.35
2026-09-29	16.72	16.80	16.90	16.59	+0.72%	885,300	14,897,697	0.47
2026-09-28	16.88	16.68	17.05	16.50	-1.65%	1,143,400	19,070,748	0.61
2026-09-24	16.90	16.96	17.07	16.65	+0.77%	1,432,200	24,299,468	0.76
2026-09-23	16.59	16.83	16.92	16.59	+0.48%	1,307,300	21,942,608	0.69
2026-09-22	16.51	16.75	16.80	16.46	+1.64%	1,154,000	19,225,948	0.61
2026-09-21	16.17	16.48	16.49	16.00	+2.42%	1,397,500	22,781,974	0.74
2026-09-18	16.05	16.09	16.27	16.04	+0.69%	976,100	15,739,444	0.52
2026-09-17	15.94	15.98	16.05	15.71	-0.62%	735,000	11,683,431	0.39
2026-09-16	15.87	16.08	16.15	15.79	+1.77%	728,800	11,642,437	0.39
2026-09-15	16.12	15.80	16.19	15.80	-2.59%	874,700	13,962,354	0.46
2026-09-14	15.97	16.22	16.30	15.97	+0.25%	816,800	13,245,926	0.43
2026-09-11	16.57	16.18	16.57	15.98	-1.94%	1,060,100	17,116,332	0.56
2026-09-10	16.76	16.50	16.76	16.44	-1.26%	938,900	15,559,512	0.50
2026-09-09	17.29	16.71	17.29	16.68	-1.59%	931,500	15,710,207	0.49
2026-09-08	16.83	16.98	17.20	16.60	+1.68%	1,386,700	23,544,572	0.73
2026-09-07	16.99	16.70	16.99	16.51	-0.83%	1,311,100	21,863,620	0.69
2026-09-04	16.87	16.84	17.02	16.63	+0.90%	1,521,700	25,644,386	0.81
2026-09-03	16.77	16.69	17.04	16.61	-0.65%	1,617,700	27,185,028	0.86
2026-09-02	16.85	16.80	16.95	16.57	-0.18%	1,376,000	23,067,196	0.73
2026-09-01	16.53	16.83	16.95	16.37	+1.81%	2,361,800	39,515,864	1.25
2026-08-31	16.33	16.53	16.68	16.10	+3.18%	2,494,900	40,909,672	1.32
2026-08-28	15.85	16.02	16.07	15.77	+1.39%	1,387,300	22,131,468	0.74
2026-08-27	16.02	15.80	16.16	15.73	-1.25%	1,396,300	22,070,904	0.74
2026-08-26	16.00	16.00	16.36	15.77	+0.44%	1,964,200	31,444,492	1.04

需要全历史数据与程序化访问？查看交控科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688015 获取全部历史日线。