国盾量子
sh688027 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）
290.87
涨跌幅
-5.24%
成交量
1,728,200 股
成交额
511,544,064 元
换手率
2.15%
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 | 303.30 | 290.87 | 305.00 | 289.83 | -5.24% | 1,728,200 | 511,544,064 | 2.15 |
| 2026-10-13 | 305.00 | 306.97 | 310.40 | 296.88 | -1.14% | 1,211,000 | 367,417,120 | 1.51 |
| 2026-10-12 | 319.03 | 310.50 | 320.00 | 309.08 | -2.38% | 970,800 | 303,946,784 | 1.21 |
| 2026-10-09 | 313.00 | 318.07 | 321.50 | 302.39 | +0.99% | 1,726,400 | 538,658,944 | 2.15 |
| 2026-10-08 | 328.50 | 314.96 | 331.59 | 313.13 | -4.12% | 1,307,400 | 419,438,144 | 1.63 |
| 2026-09-30 | 342.70 | 328.49 | 343.00 | 328.01 | -3.10% | 1,490,300 | 496,368,288 | 1.85 |
| 2026-09-29 | 340.05 | 339.01 | 343.43 | 338.00 | -0.80% | 1,130,300 | 384,239,616 | 1.41 |
| 2026-09-28 | 364.03 | 341.75 | 364.05 | 340.89 | -6.11% | 1,723,700 | 597,807,168 | 2.14 |
| 2026-09-24 | 377.66 | 364.00 | 382.00 | 364.00 | -6.15% | 2,552,600 | 943,536,448 | 3.18 |
| 2026-09-23 | 363.60 | 387.84 | 391.60 | 357.50 | +8.98% | 4,393,000 | 1,657,285,376 | 5.47 |
| 2026-09-22 | 362.00 | 355.88 | 363.00 | 353.51 | -0.89% | 1,030,900 | 368,977,824 | 1.28 |
| 2026-09-21 | 361.00 | 359.06 | 362.98 | 356.22 | +0.02% | 833,500 | 299,230,016 | 1.04 |
| 2026-09-18 | 352.11 | 359.00 | 360.88 | 352.00 | +2.70% | 1,262,800 | 451,839,840 | 1.57 |
| 2026-09-17 | 351.90 | 349.55 | 356.52 | 349.00 | -0.94% | 850,500 | 299,164,160 | 1.06 |
| 2026-09-16 | 346.00 | 352.85 | 355.50 | 342.38 | +2.57% | 1,144,100 | 400,098,560 | 1.42 |
| 2026-09-15 | 343.00 | 344.00 | 349.61 | 341.00 | -0.02% | 933,500 | 322,760,896 | 1.16 |
| 2026-09-14 | 342.00 | 344.08 | 352.60 | 340.10 | -0.98% | 1,058,600 | 367,491,168 | 1.32 |
| 2026-09-11 | 348.01 | 347.49 | 350.50 | 339.90 | -1.60% | 1,558,300 | 536,612,960 | 1.94 |
| 2026-09-10 | 353.00 | 353.15 | 355.59 | 349.50 | -1.02% | 1,100,400 | 387,471,424 | 1.37 |
| 2026-09-09 | 362.10 | 356.80 | 364.10 | 356.20 | -0.93% | 933,400 | 335,733,696 | 1.16 |
| 2026-09-08 | 365.00 | 360.15 | 368.44 | 358.88 | -1.58% | 1,100,200 | 399,514,016 | 1.37 |
| 2026-09-07 | 370.00 | 365.93 | 374.66 | 363.30 | -1.23% | 1,289,700 | 473,316,992 | 1.60 |
| 2026-09-04 | 369.07 | 370.50 | 386.29 | 368.26 | +0.87% | 1,800,700 | 678,904,576 | 2.24 |
| 2026-09-03 | 375.82 | 367.30 | 375.90 | 364.08 | -0.68% | 745,400 | 274,867,584 | 0.93 |
| 2026-09-02 | 373.68 | 369.82 | 375.57 | 368.08 | -2.32% | 907,400 | 336,689,632 | 1.13 |
| 2026-09-01 | 381.98 | 378.60 | 384.06 | 377.50 | -1.01% | 726,900 | 276,180,992 | 0.90 |
| 2026-08-31 | 379.00 | 382.47 | 383.11 | 373.60 | -0.14% | 972,900 | 368,474,848 | 1.21 |
| 2026-08-28 | 391.99 | 383.00 | 394.44 | 382.60 | -1.98% | 897,500 | 348,584,384 | 1.12 |
| 2026-08-27 | 380.11 | 390.72 | 390.88 | 380.11 | +2.08% | 1,284,400 | 495,643,296 | 1.60 |
| 2026-08-26 | 374.19 | 382.75 | 392.60 | 371.26 | +2.45% | 1,790,700 | 687,231,104 | 2.23 |
需要全历史数据与程序化访问？
查看 国盾量子 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=sh688027 获取全部历史日线。