星环科技
sh688031 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）
81.15
涨跌幅
-2.45%
成交量
3,033,000 股
成交额
248,098,912 元
换手率
2.50%
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 | 83.20 | 81.15 | 83.30 | 81.00 | -2.45% | 3,033,000 | 248,098,912 | 2.50 |
| 2026-10-13 | 81.80 | 83.19 | 84.77 | 78.55 | +0.41% | 4,632,000 | 377,387,648 | 3.82 |
| 2026-10-12 | 84.30 | 82.85 | 84.46 | 80.22 | -2.32% | 4,870,100 | 403,215,904 | 4.02 |
| 2026-10-09 | 85.95 | 84.82 | 85.95 | 79.06 | -1.67% | 6,781,000 | 562,401,792 | 5.60 |
| 2026-10-08 | 87.78 | 86.26 | 89.48 | 85.63 | -1.98% | 4,613,800 | 401,934,112 | 3.81 |
| 2026-09-30 | 91.74 | 88.00 | 92.00 | 87.80 | -2.64% | 3,915,600 | 349,727,040 | 3.23 |
| 2026-09-29 | 88.91 | 90.39 | 92.59 | 88.31 | +1.05% | 5,622,300 | 507,529,696 | 4.64 |
| 2026-09-28 | 103.57 | 89.45 | 104.90 | 88.90 | -13.74% | 7,971,800 | 742,346,368 | 6.58 |
| 2026-09-24 | 108.81 | 103.70 | 108.90 | 103.50 | -4.86% | 3,723,500 | 392,089,664 | 3.07 |
| 2026-09-23 | 110.53 | 109.00 | 112.50 | 108.00 | -2.08% | 5,157,800 | 564,859,328 | 4.26 |
| 2026-09-22 | 113.50 | 111.31 | 114.30 | 110.38 | -0.57% | 5,077,400 | 570,455,424 | 4.19 |
| 2026-09-21 | 111.98 | 111.95 | 115.00 | 110.46 | +0.09% | 5,408,200 | 608,560,320 | 4.46 |
| 2026-09-18 | 103.06 | 111.85 | 114.50 | 103.06 | +8.61% | 7,285,600 | 799,366,592 | 6.01 |
| 2026-09-17 | 105.29 | 102.98 | 107.40 | 102.40 | -2.28% | 3,449,100 | 359,872,384 | 2.85 |
| 2026-09-16 | 101.79 | 105.38 | 108.45 | 97.60 | +3.38% | 6,144,700 | 632,173,824 | 5.07 |
| 2026-09-15 | 101.00 | 101.93 | 105.37 | 98.19 | +3.73% | 5,920,600 | 607,957,184 | 4.89 |
| 2026-09-14 | 98.79 | 98.26 | 99.78 | 95.01 | -1.35% | 4,537,300 | 442,753,952 | 3.75 |
| 2026-09-11 | 109.25 | 99.60 | 110.24 | 98.66 | -9.59% | 8,468,000 | 866,339,712 | 6.99 |
| 2026-09-10 | 104.20 | 110.17 | 112.00 | 102.29 | +4.87% | 6,673,500 | 728,998,976 | 5.51 |
| 2026-09-09 | 108.01 | 105.05 | 108.94 | 104.05 | -3.67% | 5,914,400 | 627,959,872 | 4.88 |
| 2026-09-08 | 115.58 | 109.05 | 116.50 | 108.90 | -6.79% | 7,481,300 | 839,400,064 | 6.18 |
| 2026-09-07 | 105.57 | 117.00 | 117.77 | 105.00 | +10.50% | 10,914,700 | 1,226,255,616 | 9.01 |
| 2026-09-04 | 113.22 | 105.88 | 116.00 | 104.71 | -4.19% | 9,577,500 | 1,060,074,880 | 7.91 |
| 2026-09-03 | 115.71 | 110.51 | 115.96 | 108.40 | +1.46% | 7,774,600 | 864,517,760 | 6.42 |
| 2026-09-02 | 110.16 | 108.92 | 112.53 | 108.88 | -3.11% | 4,094,000 | 451,677,344 | 3.38 |
| 2026-09-01 | 112.21 | 112.42 | 115.52 | 109.48 | +0.38% | 6,019,700 | 674,288,192 | 4.97 |
| 2026-08-31 | 95.00 | 112.00 | 112.86 | 95.00 | +11.72% | 10,470,900 | 1,117,559,936 | 8.64 |
| 2026-08-28 | 101.97 | 100.25 | 107.76 | 99.65 | +0.27% | 7,916,000 | 817,342,528 | 6.53 |
| 2026-08-27 | 99.00 | 99.98 | 101.00 | 96.52 | +1.66% | 4,114,000 | 408,505,536 | 3.40 |
| 2026-08-26 | 101.25 | 98.35 | 102.27 | 98.14 | -3.07% | 2,723,300 | 270,732,992 | 2.25 |
需要全历史数据与程序化访问？
查看 星环科技 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=sh688031 获取全部历史日线。