洁特生物

sh688026 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）

25.10

涨跌幅

-3.20%

成交量

7,531,500 股

成交额

194,167,184 元

换手率

5.37%

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	25.70	25.10	26.72	25.00	-3.20%	7,531,500	194,167,184	5.37
2026-10-13	25.27	25.93	26.76	23.40	+2.17%	10,831,200	271,234,560	7.72
2026-10-12	27.95	25.38	27.97	25.20	-9.19%	10,935,200	284,620,928	7.79
2026-10-09	28.96	27.95	28.96	25.00	-4.44%	18,012,200	482,702,880	12.83
2026-10-08	27.28	29.25	30.58	27.28	+5.94%	16,950,600	495,416,128	12.08
2026-09-30	24.85	27.61	28.28	24.77	+12.51%	14,209,100	380,586,592	10.12
2026-09-29	24.57	24.54	25.75	24.33	-2.77%	7,214,300	178,987,408	5.14
2026-09-28	26.10	25.24	26.56	24.70	-2.74%	9,342,300	236,937,056	6.66
2026-09-24	27.69	25.95	28.00	25.89	-6.59%	9,425,600	251,640,432	6.72
2026-09-23	27.30	27.78	28.33	26.63	+2.77%	15,210,600	417,794,368	10.84
2026-09-22	25.22	27.03	27.40	24.71	+7.18%	20,999,600	550,818,624	14.96
2026-09-21	21.96	25.22	25.22	21.96	+19.98%	16,111,100	398,048,992	11.48
2026-09-18	21.30	21.02	21.68	20.91	+0.05%	4,426,400	93,652,824	3.15
2026-09-17	20.28	21.01	21.39	20.28	+2.59%	4,525,700	94,978,400	3.22
2026-09-16	20.30	20.48	20.74	19.81	+0.79%	3,691,900	75,460,856	2.63
2026-09-15	21.00	20.32	21.30	20.26	-4.11%	5,366,800	111,182,392	3.82
2026-09-14	21.63	21.19	21.63	20.88	-0.09%	4,016,300	85,198,496	2.86
2026-09-11	21.86	21.21	21.86	20.70	-2.35%	5,104,700	107,679,728	3.64
2026-09-10	21.76	21.72	22.08	21.10	-1.41%	5,795,100	124,825,568	4.13
2026-09-09	22.03	22.03	22.68	21.65	-0.77%	8,199,000	182,156,720	5.84
2026-09-08	21.42	22.20	22.35	21.00	+2.30%	9,471,300	206,024,128	6.75
2026-09-07	20.50	21.70	22.08	20.37	+5.08%	15,341,200	326,114,848	10.93
2026-09-04	22.02	20.65	23.11	20.55	-1.38%	18,549,900	396,126,944	13.22
2026-09-03	18.97	20.94	21.50	18.50	+12.58%	14,749,500	300,250,336	10.51
2026-09-02	17.76	18.60	18.75	17.35	+3.68%	8,102,300	146,558,848	5.77
2026-09-01	18.82	17.94	19.10	17.77	-4.68%	9,078,400	165,863,808	6.47
2026-08-31	16.82	18.82	19.15	16.68	+13.99%	11,275,600	205,197,904	8.03
2026-08-28	15.60	16.51	17.25	15.51	+5.50%	5,894,400	97,965,088	4.20
2026-08-27	15.55	15.65	15.79	15.38	+0.64%	3,160,400	49,259,384	2.25
2026-08-26	16.02	15.55	16.28	15.50	-2.93%	3,288,300	51,785,880	2.34

需要全历史数据与程序化访问？查看洁特生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688026 获取全部历史日线。