方邦股份
sh688020 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）
112.40
涨跌幅
-2.78%
成交量
2,005,700 股
成交额
228,694,768 元
换手率
2.43%
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 | 115.25 | 112.40 | 117.61 | 112.04 | -2.78% | 2,005,700 | 228,694,768 | 2.43 |
| 2026-10-13 | 108.70 | 115.61 | 116.85 | 103.10 | +2.42% | 2,959,700 | 327,242,464 | 3.59 |
| 2026-10-12 | 118.00 | 112.88 | 118.28 | 112.02 | -4.16% | 2,182,200 | 249,706,288 | 2.65 |
| 2026-10-09 | 124.80 | 117.78 | 124.80 | 107.50 | -6.57% | 4,767,000 | 550,471,488 | 5.78 |
| 2026-10-08 | 133.01 | 126.06 | 141.87 | 124.02 | -3.45% | 2,933,000 | 387,660,352 | 3.56 |
| 2026-09-30 | 139.20 | 130.56 | 139.20 | 129.60 | -4.90% | 2,399,300 | 318,256,768 | 2.91 |
| 2026-09-29 | 134.00 | 137.29 | 140.81 | 133.51 | +0.74% | 2,319,100 | 317,760,480 | 2.81 |
| 2026-09-28 | 150.05 | 136.28 | 150.49 | 132.51 | -9.18% | 3,402,700 | 470,105,248 | 4.13 |
| 2026-09-24 | 157.54 | 150.05 | 158.68 | 150.03 | -4.80% | 2,898,900 | 444,946,368 | 3.52 |
| 2026-09-23 | 157.52 | 157.62 | 163.50 | 156.57 | +0.84% | 4,327,000 | 691,148,736 | 5.25 |
| 2026-09-22 | 158.77 | 156.30 | 163.00 | 155.60 | +1.69% | 4,431,800 | 704,698,816 | 5.38 |
| 2026-09-21 | 150.00 | 153.70 | 158.88 | 150.00 | +2.33% | 4,813,700 | 744,757,952 | 5.84 |
| 2026-09-18 | 157.00 | 150.20 | 157.86 | 150.01 | -3.03% | 5,261,000 | 805,048,768 | 6.38 |
| 2026-09-17 | 156.00 | 154.89 | 159.50 | 152.01 | -4.09% | 5,251,400 | 814,701,888 | 6.37 |
| 2026-09-16 | 159.16 | 161.50 | 163.84 | 152.58 | +1.57% | 6,265,300 | 988,747,328 | 7.60 |
| 2026-09-15 | 148.79 | 159.00 | 169.98 | 148.79 | +8.46% | 7,099,300 | 1,139,947,904 | 8.61 |
| 2026-09-14 | 145.01 | 146.60 | 150.90 | 140.23 | -4.18% | 5,673,500 | 826,019,072 | 6.88 |
| 2026-09-11 | 141.73 | 153.00 | 153.50 | 135.00 | +5.51% | 6,917,500 | 990,141,696 | 8.39 |
| 2026-09-10 | 139.00 | 145.01 | 153.80 | 137.00 | +2.08% | 6,193,600 | 917,490,880 | 7.51 |
| 2026-09-09 | 147.78 | 142.05 | 148.00 | 139.72 | +0.49% | 4,804,700 | 689,579,008 | 5.83 |
| 2026-09-08 | 141.05 | 141.36 | 150.00 | 138.50 | -1.15% | 5,789,100 | 828,143,424 | 7.02 |
| 2026-09-07 | 136.99 | 143.00 | 147.80 | 132.30 | +8.18% | 8,547,900 | 1,217,198,336 | 10.37 |
| 2026-09-04 | 130.00 | 132.19 | 137.99 | 128.00 | +4.05% | 7,476,000 | 992,298,048 | 9.07 |
| 2026-09-03 | 120.24 | 127.05 | 129.40 | 119.18 | +8.37% | 6,228,000 | 774,970,176 | 7.56 |
| 2026-09-02 | 116.21 | 117.24 | 119.18 | 113.50 | -1.72% | 4,512,100 | 524,192,544 | 5.47 |
| 2026-09-01 | 133.00 | 119.29 | 133.44 | 117.77 | -11.06% | 5,362,300 | 654,071,552 | 6.51 |
| 2026-08-31 | 119.31 | 134.13 | 138.13 | 119.31 | +2.94% | 5,697,300 | 733,759,616 | 6.91 |
| 2026-08-28 | 127.00 | 130.30 | 137.17 | 127.00 | +0.24% | 4,023,800 | 534,449,280 | 4.88 |
| 2026-08-27 | 123.40 | 129.99 | 131.88 | 118.33 | +7.38% | 4,269,300 | 540,472,576 | 5.18 |
| 2026-08-26 | 121.99 | 121.06 | 123.90 | 116.11 | -0.97% | 2,767,500 | 333,038,432 | 3.36 |
需要全历史数据与程序化访问？
查看 方邦股份 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=sh688020 获取全部历史日线。