当虹科技

sh688039 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）

34.99

涨跌幅

-2.15%

成交量

2,886,100 股

成交额

101,655,384 元

换手率

2.61%

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	35.55	34.99	35.76	34.62	-2.15%	2,886,100	101,655,384	2.61
2026-10-13	35.05	35.76	36.64	34.40	-0.86%	4,452,300	157,807,120	4.03
2026-10-12	33.60	36.07	36.54	33.31	+6.68%	6,332,300	223,537,392	5.73
2026-10-09	32.29	33.81	34.11	30.23	+3.90%	4,194,200	134,356,288	3.79
2026-10-08	34.95	32.54	35.38	32.49	-6.66%	3,635,000	122,888,880	3.29
2026-09-30	35.43	34.86	36.13	34.42	+0.23%	4,643,700	163,241,152	4.20
2026-09-29	32.16	34.78	37.47	32.16	+8.69%	6,760,400	236,266,624	6.11
2026-09-28	32.83	32.00	32.90	31.80	-2.53%	1,455,300	46,739,972	1.32
2026-09-24	33.25	32.83	33.65	32.80	-1.68%	1,510,300	49,988,800	1.37
2026-09-23	34.12	33.39	34.48	33.33	-2.14%	1,822,800	61,138,732	1.65
2026-09-22	33.80	34.12	34.85	33.78	+1.46%	3,076,600	105,362,552	2.78
2026-09-21	33.47	33.63	33.95	33.31	+0.24%	2,245,500	75,356,240	2.03
2026-09-18	33.18	33.55	33.63	32.79	+2.32%	2,725,700	90,651,056	2.46
2026-09-17	32.35	32.79	32.95	32.00	+0.95%	1,709,600	55,818,684	1.55
2026-09-16	32.13	32.48	32.75	31.60	+1.18%	1,841,500	59,421,756	1.67
2026-09-15	32.35	32.10	33.34	32.00	-0.83%	1,760,200	56,920,208	1.59
2026-09-14	32.59	32.37	33.00	32.00	-2.23%	2,399,200	78,056,160	2.17
2026-09-11	33.16	33.11	34.66	32.33	-0.72%	3,745,400	124,793,152	3.39
2026-09-10	34.93	33.35	35.00	33.20	-6.16%	4,788,400	161,827,232	4.33
2026-09-09	37.00	35.54	37.00	35.00	-5.43%	8,451,000	301,157,152	7.64
2026-09-08	34.55	37.58	40.09	34.55	+12.48%	10,699,200	410,418,496	9.67
2026-09-07	34.05	33.41	34.48	33.21	-1.88%	2,280,700	76,494,872	2.06
2026-09-04	34.13	34.05	35.43	33.80	+0.77%	2,894,900	100,594,112	2.62
2026-09-03	34.34	33.79	35.36	33.28	+0.57%	2,377,100	81,744,744	2.15
2026-09-02	34.41	33.60	34.41	33.44	-2.61%	2,198,400	74,264,176	1.99
2026-09-01	33.50	34.50	35.14	33.19	+2.68%	3,432,900	117,500,200	3.10
2026-08-31	31.41	33.60	33.70	31.09	+5.53%	2,753,200	90,227,680	2.49
2026-08-28	31.56	31.84	33.33	31.56	+1.18%	2,404,400	77,946,216	2.17
2026-08-27	30.80	31.47	31.54	30.76	+2.04%	1,842,000	57,441,360	1.67
2026-08-26	32.21	30.84	32.38	30.51	-5.95%	3,174,100	98,722,920	2.87

需要全历史数据与程序化访问？查看当虹科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688039 获取全部历史日线。