奥福环保
sh688021 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）
18.37
涨跌幅
-5.84%
成交量
1,281,600 股
成交额
24,109,836 元
换手率
1.68%
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 | 19.51 | 18.37 | 19.56 | 18.30 | -5.84% | 1,281,600 | 24,109,836 | 1.68 |
| 2026-10-13 | 19.04 | 19.51 | 19.64 | 18.21 | +1.46% | 1,546,500 | 29,327,188 | 2.02 |
| 2026-10-12 | 19.69 | 19.23 | 19.69 | 18.93 | -1.74% | 1,253,500 | 24,200,456 | 1.64 |
| 2026-10-09 | 20.00 | 19.57 | 20.10 | 18.46 | -1.51% | 1,562,600 | 30,173,144 | 2.04 |
| 2026-10-08 | 19.95 | 19.87 | 20.30 | 19.62 | +0.30% | 1,196,200 | 23,818,588 | 1.57 |
| 2026-09-30 | 20.36 | 19.81 | 20.36 | 19.79 | -2.27% | 1,041,300 | 20,836,768 | 1.36 |
| 2026-09-29 | 19.80 | 20.27 | 20.35 | 19.66 | +1.76% | 1,345,500 | 27,012,964 | 1.76 |
| 2026-09-28 | 20.22 | 19.92 | 20.38 | 19.54 | -1.48% | 1,349,800 | 26,841,784 | 1.77 |
| 2026-09-24 | 20.55 | 20.22 | 20.61 | 20.05 | -0.69% | 1,264,700 | 25,699,412 | 1.66 |
| 2026-09-23 | 20.08 | 20.36 | 20.49 | 19.76 | +1.70% | 1,032,900 | 20,826,498 | 1.35 |
| 2026-09-22 | 19.89 | 20.02 | 20.36 | 19.55 | +1.52% | 1,485,700 | 29,797,148 | 1.94 |
| 2026-09-21 | 19.27 | 19.72 | 19.87 | 19.27 | +2.34% | 1,542,300 | 30,353,230 | 2.02 |
| 2026-09-18 | 18.89 | 19.27 | 19.50 | 18.89 | +1.90% | 1,720,300 | 33,184,498 | 2.25 |
| 2026-09-17 | 18.83 | 18.91 | 19.10 | 18.58 | +0.00% | 1,858,500 | 34,976,696 | 2.43 |
| 2026-09-16 | 18.68 | 18.91 | 19.06 | 18.47 | +1.23% | 1,318,900 | 24,824,916 | 1.73 |
| 2026-09-15 | 19.18 | 18.68 | 19.28 | 18.60 | -2.35% | 1,556,200 | 29,414,096 | 2.04 |
| 2026-09-14 | 18.94 | 19.13 | 19.50 | 18.50 | +0.53% | 1,655,900 | 31,682,560 | 2.17 |
| 2026-09-11 | 19.42 | 19.03 | 19.62 | 18.33 | -3.06% | 1,690,700 | 32,110,852 | 2.21 |
| 2026-09-10 | 19.68 | 19.63 | 20.18 | 19.60 | -1.46% | 1,215,400 | 24,187,844 | 1.59 |
| 2026-09-09 | 20.20 | 19.92 | 20.20 | 19.69 | -1.82% | 1,210,500 | 24,186,858 | 1.58 |
| 2026-09-08 | 20.41 | 20.29 | 20.54 | 20.19 | -1.22% | 925,100 | 18,841,624 | 1.21 |
| 2026-09-07 | 20.52 | 20.54 | 20.80 | 20.13 | +2.09% | 1,202,000 | 24,743,096 | 1.57 |
| 2026-09-04 | 20.58 | 20.12 | 20.87 | 20.10 | -1.47% | 1,081,300 | 22,234,834 | 1.42 |
| 2026-09-03 | 20.93 | 20.42 | 21.28 | 20.33 | -2.53% | 1,202,200 | 24,865,480 | 1.57 |
| 2026-09-02 | 20.92 | 20.95 | 21.19 | 20.66 | -0.85% | 1,167,700 | 24,357,044 | 1.53 |
| 2026-09-01 | 21.13 | 21.13 | 21.36 | 20.80 | +0.00% | 1,352,400 | 28,513,816 | 1.77 |
| 2026-08-31 | 20.79 | 21.13 | 21.29 | 20.64 | +1.10% | 1,950,500 | 41,162,648 | 2.55 |
| 2026-08-28 | 20.91 | 20.90 | 21.23 | 20.75 | -0.57% | 945,500 | 19,803,208 | 1.24 |
| 2026-08-27 | 20.86 | 21.02 | 21.24 | 20.75 | -0.28% | 1,041,600 | 21,817,520 | 1.36 |
| 2026-08-26 | 21.18 | 21.08 | 21.45 | 20.70 | -0.47% | 1,161,200 | 24,520,716 | 1.52 |
需要全历史数据与程序化访问？
查看 奥福环保 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=sh688021 获取全部历史日线。