传音控股

sh688036 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）

48.29

涨跌幅

-1.33%

成交量

6,626,200 股

成交额

319,943,648 元

换手率

0.58%

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	48.64	48.29	49.07	47.93	-1.33%	6,626,200	319,943,648	0.58
2026-10-13	48.87	48.94	49.27	47.97	-0.85%	11,404,500	554,536,768	0.99
2026-10-12	48.69	49.36	50.25	48.64	+0.84%	12,592,000	623,963,456	1.09
2026-10-09	46.00	48.95	49.49	45.51	+6.18%	19,022,400	909,929,344	1.65
2026-10-08	53.30	46.10	53.30	45.26	-14.31%	27,560,800	1,300,439,808	2.39
2026-09-30	53.15	53.80	54.65	52.90	+0.58%	6,038,700	325,386,880	0.52
2026-09-29	53.96	53.49	54.28	53.48	-0.43%	5,518,400	297,363,680	0.48
2026-09-28	54.90	53.72	55.20	53.54	-2.18%	8,987,800	486,865,984	0.78
2026-09-24	55.50	54.92	55.98	54.60	-1.31%	5,949,400	327,032,384	0.52
2026-09-23	56.60	55.65	56.70	54.90	-2.02%	8,254,800	458,935,264	0.72
2026-09-22	54.20	56.80	57.17	54.20	+4.32%	17,037,700	959,852,032	1.48
2026-09-21	53.00	54.45	55.10	52.70	+3.18%	11,600,400	629,856,768	1.01
2026-09-18	52.80	52.77	53.28	52.39	+0.88%	6,668,300	352,654,912	0.58
2026-09-17	52.15	52.31	52.91	51.81	-0.19%	6,472,100	339,011,136	0.56
2026-09-16	51.64	52.41	52.45	51.06	+0.85%	7,061,300	366,694,752	0.61
2026-09-15	51.49	51.97	52.05	51.20	+0.21%	6,191,500	319,833,600	0.54
2026-09-14	51.95	51.86	52.80	51.68	-1.65%	6,179,400	322,204,544	0.54
2026-09-11	52.05	52.73	52.86	51.11	+0.76%	9,452,400	491,532,352	0.82
2026-09-10	52.50	52.33	53.09	52.28	-1.08%	5,643,600	297,647,008	0.49
2026-09-09	54.10	52.90	54.39	52.71	-2.52%	10,186,000	543,719,296	0.88
2026-09-08	54.77	54.27	54.77	54.07	-0.97%	6,042,900	328,233,856	0.52
2026-09-07	56.52	54.80	56.98	54.68	-3.49%	12,141,800	669,453,760	1.05
2026-09-04	56.58	56.78	57.80	56.51	+0.57%	7,408,300	423,504,128	0.64
2026-09-03	56.11	56.46	57.42	56.08	+0.44%	8,457,700	480,407,296	0.73
2026-09-02	57.78	56.21	58.87	56.08	-3.40%	12,210,400	692,559,744	1.06
2026-09-01	56.81	58.19	59.12	56.81	+1.82%	14,911,800	872,951,296	1.30
2026-08-31	56.80	57.15	57.67	56.10	-0.50%	10,947,900	624,092,352	0.95
2026-08-28	57.71	57.44	57.74	56.71	-0.50%	8,175,500	467,543,584	0.71
2026-08-27	57.74	57.73	57.89	56.80	-0.16%	9,701,700	556,198,336	0.84
2026-08-26	58.47	57.82	59.45	57.81	-2.17%	11,077,300	647,094,400	0.96

需要全历史数据与程序化访问？查看传音控股日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688036 获取全部历史日线。