瀚川智能
sh688022 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）
10.21
涨跌幅
-7.18%
成交量
6,500,800 股
成交额
67,653,680 元
换手率
3.81%
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 | 10.85 | 10.21 | 10.96 | 10.13 | -7.18% | 6,500,800 | 67,653,680 | 3.81 |
| 2026-10-13 | 11.29 | 11.00 | 11.30 | 10.13 | -2.40% | 9,331,100 | 100,125,616 | 5.47 |
| 2026-10-12 | 10.70 | 11.27 | 11.99 | 10.70 | +7.64% | 18,099,500 | 204,631,040 | 10.62 |
| 2026-10-09 | 9.97 | 10.47 | 10.48 | 9.80 | +6.73% | 11,132,400 | 113,532,296 | 6.53 |
| 2026-10-08 | 9.18 | 9.81 | 10.20 | 9.18 | +6.51% | 7,301,700 | 72,064,336 | 4.28 |
| 2026-09-30 | 9.09 | 9.21 | 9.25 | 9.04 | +1.21% | 2,180,700 | 19,966,428 | 1.28 |
| 2026-09-29 | 8.86 | 9.10 | 9.10 | 8.74 | +3.76% | 2,673,000 | 24,022,062 | 1.57 |
| 2026-09-28 | 8.78 | 8.77 | 8.83 | 8.54 | -0.11% | 2,433,200 | 21,097,056 | 1.43 |
| 2026-09-24 | 8.95 | 8.78 | 8.95 | 8.78 | -1.35% | 1,754,600 | 15,556,336 | 1.03 |
| 2026-09-23 | 8.85 | 8.90 | 9.12 | 8.85 | +0.00% | 1,821,300 | 16,350,757 | 1.07 |
| 2026-09-22 | 9.00 | 8.90 | 9.02 | 8.85 | -1.00% | 1,995,000 | 17,775,024 | 1.17 |
| 2026-09-21 | 8.74 | 8.99 | 8.99 | 8.74 | +2.63% | 2,226,100 | 19,714,620 | 1.27 |
| 2026-09-18 | 8.72 | 8.76 | 8.91 | 8.72 | +0.11% | 2,958,100 | 26,024,920 | 1.68 |
| 2026-09-17 | 8.78 | 8.75 | 8.85 | 8.71 | -0.57% | 946,800 | 8,292,882 | 0.54 |
| 2026-09-16 | 8.79 | 8.80 | 8.85 | 8.70 | +1.03% | 798,900 | 7,006,290 | 0.45 |
| 2026-09-15 | 8.98 | 8.71 | 8.98 | 8.71 | -2.02% | 1,766,600 | 15,546,341 | 1.00 |
| 2026-09-14 | 8.99 | 8.89 | 9.04 | 8.70 | -1.00% | 2,074,200 | 18,436,034 | 1.18 |
| 2026-09-11 | 9.03 | 8.98 | 9.08 | 8.74 | -0.99% | 2,183,600 | 19,406,870 | 1.24 |
| 2026-09-10 | 9.26 | 9.07 | 9.26 | 8.96 | -1.84% | 1,785,800 | 16,178,187 | 1.02 |
| 2026-09-09 | 9.44 | 9.24 | 9.48 | 9.24 | -1.91% | 1,565,700 | 14,620,003 | 0.89 |
| 2026-09-08 | 9.44 | 9.42 | 9.65 | 9.28 | -0.74% | 2,578,700 | 24,396,812 | 1.47 |
| 2026-09-07 | 9.22 | 9.49 | 9.52 | 9.18 | +5.44% | 4,447,100 | 41,725,564 | 2.53 |
| 2026-09-04 | 8.85 | 9.00 | 9.07 | 8.82 | +1.93% | 1,451,200 | 13,031,695 | 0.83 |
| 2026-09-03 | 8.85 | 8.83 | 8.88 | 8.76 | -0.23% | 1,213,800 | 10,692,910 | 0.69 |
| 2026-09-02 | 8.83 | 8.85 | 8.89 | 8.76 | +0.23% | 1,166,100 | 10,291,574 | 0.66 |
| 2026-09-01 | 8.86 | 8.83 | 8.97 | 8.76 | -0.67% | 1,449,900 | 12,824,184 | 0.82 |
| 2026-08-31 | 8.86 | 8.89 | 8.94 | 8.73 | +0.23% | 1,455,400 | 12,864,046 | 0.83 |
| 2026-08-28 | 9.08 | 8.87 | 9.08 | 8.83 | -0.89% | 2,386,600 | 21,225,554 | 1.36 |
| 2026-08-27 | 9.00 | 8.95 | 9.11 | 8.84 | +0.00% | 2,747,900 | 24,636,284 | 1.56 |
| 2026-08-26 | 8.70 | 8.95 | 9.04 | 8.54 | +3.59% | 3,827,400 | 33,824,936 | 2.18 |
需要全历史数据与程序化访问？
查看 瀚川智能 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=sh688022 获取全部历史日线。