山石网科

sh688030 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）

19.28

涨跌幅

-1.08%

成交量

5,083,800 股

成交额

99,090,280 元

换手率

2.82%

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	19.40	19.28	20.08	19.00	-1.08%	5,083,800	99,090,280	2.82
2026-10-13	18.98	19.49	19.78	18.58	-0.41%	5,080,400	96,918,112	2.82
2026-10-12	20.10	19.57	20.20	19.06	-1.76%	5,717,400	111,757,672	3.17
2026-10-09	19.30	19.92	20.18	18.24	+2.47%	6,919,400	132,464,912	3.84
2026-10-08	19.20	19.44	20.30	19.03	-0.77%	7,845,200	154,752,416	4.35
2026-09-30	19.86	19.59	20.31	19.40	+1.08%	5,792,800	114,466,120	3.21
2026-09-29	18.92	19.38	19.75	18.80	+2.11%	4,449,500	86,247,776	2.47
2026-09-28	19.25	18.98	19.53	18.68	-0.11%	4,694,300	89,387,264	2.60
2026-09-24	19.00	19.00	19.16	18.65	+0.00%	3,548,700	67,362,072	1.97
2026-09-23	19.32	19.00	19.50	18.90	-2.26%	4,404,700	84,089,640	2.44
2026-09-22	18.57	19.44	19.54	18.45	+5.37%	6,005,200	115,548,512	3.33
2026-09-21	18.07	18.45	18.63	17.91	+3.07%	5,532,700	101,548,768	3.07
2026-09-18	17.57	17.90	18.44	17.42	+2.76%	5,289,600	95,699,096	2.93
2026-09-17	17.36	17.42	18.24	17.36	-1.19%	5,880,100	104,096,752	3.26
2026-09-16	17.09	17.63	17.70	16.90	+3.04%	7,292,600	126,711,920	4.05
2026-09-15	17.50	17.11	17.78	16.90	+0.35%	9,191,200	159,469,152	5.10
2026-09-14	16.30	17.05	17.46	16.17	+9.36%	8,268,800	139,499,712	4.59
2026-09-11	16.20	15.59	16.27	15.40	-3.17%	3,299,200	51,957,616	1.83
2026-09-10	16.23	16.10	16.55	16.06	-0.92%	1,890,100	30,695,744	1.05
2026-09-09	16.60	16.25	16.68	16.16	-2.29%	2,837,200	46,590,728	1.57
2026-09-08	16.78	16.63	16.81	16.53	-0.72%	2,166,300	36,104,640	1.20
2026-09-07	16.98	16.75	17.09	16.74	-1.30%	3,208,900	54,221,280	1.78
2026-09-04	16.90	16.97	17.48	16.82	+1.07%	3,758,800	64,388,272	2.09
2026-09-03	17.11	16.79	17.22	16.70	-1.18%	2,043,400	34,581,280	1.13
2026-09-02	17.30	16.99	17.30	16.86	-2.58%	2,843,500	48,444,760	1.58
2026-09-01	17.35	17.44	17.51	17.12	+0.35%	2,722,100	47,234,936	1.51
2026-08-31	16.80	17.38	17.42	16.60	+2.18%	4,603,800	79,439,888	2.55
2026-08-28	17.50	17.01	17.87	16.97	+0.35%	5,697,100	99,326,440	3.16
2026-08-27	16.70	16.95	17.26	16.65	+1.74%	2,937,600	49,716,344	1.63
2026-08-26	16.60	16.66	16.85	16.29	+0.42%	2,151,600	35,747,048	1.19

需要全历史数据与程序化访问？查看山石网科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688030 获取全部历史日线。