安集科技
sh688019 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）
192.33
涨跌幅
-2.92%
成交量
3,733,600 股
成交额
724,241,600 元
换手率
1.64%
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 | 197.10 | 192.33 | 199.69 | 190.50 | -2.92% | 3,733,600 | 724,241,600 | 1.64 |
| 2026-10-13 | 191.89 | 198.12 | 202.40 | 188.20 | -0.24% | 5,292,400 | 1,030,993,152 | 2.32 |
| 2026-10-12 | 199.80 | 198.60 | 204.50 | 195.60 | -1.39% | 3,398,200 | 678,114,304 | 1.49 |
| 2026-10-09 | 202.17 | 201.40 | 203.30 | 192.16 | -1.38% | 6,070,500 | 1,201,932,672 | 2.66 |
| 2026-10-08 | 211.50 | 204.21 | 215.52 | 202.02 | -3.22% | 5,479,500 | 1,139,578,752 | 2.40 |
| 2026-09-30 | 218.06 | 211.00 | 218.22 | 207.13 | -1.50% | 4,598,200 | 974,231,808 | 2.01 |
| 2026-09-29 | 215.90 | 214.22 | 215.90 | 210.17 | -0.32% | 4,013,700 | 854,414,080 | 1.76 |
| 2026-09-28 | 223.50 | 214.90 | 226.99 | 214.55 | -4.77% | 4,829,400 | 1,058,863,872 | 2.11 |
| 2026-09-24 | 230.05 | 225.66 | 231.50 | 225.02 | -2.90% | 3,061,700 | 696,667,840 | 1.34 |
| 2026-09-23 | 233.33 | 232.40 | 234.82 | 231.11 | -0.21% | 3,338,900 | 776,095,104 | 1.46 |
| 2026-09-22 | 235.66 | 232.88 | 238.55 | 231.38 | -0.01% | 5,428,200 | 1,277,683,200 | 2.38 |
| 2026-09-21 | 235.80 | 232.90 | 237.99 | 231.00 | -0.81% | 4,726,000 | 1,101,429,760 | 2.07 |
| 2026-09-18 | 233.50 | 234.80 | 237.18 | 230.05 | +2.09% | 5,896,600 | 1,380,655,616 | 2.58 |
| 2026-09-17 | 226.50 | 230.00 | 233.33 | 223.66 | +1.10% | 5,739,600 | 1,312,967,680 | 2.51 |
| 2026-09-16 | 218.90 | 227.50 | 228.10 | 217.02 | +3.91% | 5,291,700 | 1,185,823,616 | 2.32 |
| 2026-09-15 | 215.00 | 218.95 | 223.00 | 213.30 | +1.46% | 4,126,500 | 902,417,856 | 1.81 |
| 2026-09-14 | 216.00 | 215.80 | 218.65 | 212.50 | -1.46% | 3,301,100 | 710,098,432 | 1.45 |
| 2026-09-11 | 219.01 | 219.00 | 219.96 | 213.57 | -1.61% | 3,603,600 | 782,549,504 | 1.58 |
| 2026-09-10 | 226.00 | 222.58 | 227.08 | 222.31 | -1.81% | 2,407,900 | 539,814,848 | 1.05 |
| 2026-09-09 | 229.00 | 226.68 | 229.76 | 225.20 | -1.01% | 3,207,300 | 728,602,944 | 1.40 |
| 2026-09-08 | 224.00 | 228.99 | 232.00 | 220.40 | +4.25% | 5,853,400 | 1,330,130,944 | 2.56 |
| 2026-09-07 | 216.87 | 219.65 | 222.92 | 215.00 | +3.36% | 4,949,000 | 1,088,660,480 | 2.17 |
| 2026-09-04 | 225.00 | 212.50 | 226.27 | 210.61 | -4.55% | 6,139,800 | 1,332,902,912 | 2.69 |
| 2026-09-03 | 228.10 | 222.64 | 229.44 | 221.18 | -1.31% | 3,544,000 | 793,982,464 | 1.55 |
| 2026-09-02 | 223.78 | 225.60 | 229.06 | 220.22 | -0.63% | 3,740,200 | 840,186,304 | 1.64 |
| 2026-09-01 | 237.00 | 227.02 | 237.00 | 226.81 | -5.01% | 5,362,400 | 1,234,020,352 | 2.35 |
| 2026-08-31 | 236.98 | 239.00 | 239.00 | 228.85 | -1.73% | 6,501,400 | 1,522,509,440 | 2.85 |
| 2026-08-28 | 248.06 | 243.20 | 251.88 | 242.70 | -1.96% | 4,602,400 | 1,135,988,608 | 2.02 |
| 2026-08-27 | 239.76 | 248.06 | 251.60 | 238.47 | +6.10% | 7,044,800 | 1,733,230,592 | 3.08 |
| 2026-08-26 | 234.00 | 233.80 | 235.34 | 227.27 | +0.09% | 4,817,700 | 1,116,604,928 | 2.11 |
需要全历史数据与程序化访问？
查看 安集科技 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=sh688019 获取全部历史日线。