思科瑞

sh688053 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）

37.22

涨跌幅

-1.40%

成交量

280,600 股

成交额

10,559,599 元

换手率

0.28%

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	37.75	37.22	38.28	37.18	-1.40%	280,600	10,559,599	0.28
2026-10-13	37.51	37.75	37.88	36.60	-0.42%	376,300	13,998,010	0.38
2026-10-12	38.00	37.91	38.15	37.34	-0.37%	402,600	15,235,059	0.40
2026-10-09	38.48	38.05	38.48	36.58	-1.30%	801,500	29,980,696	0.80
2026-10-08	39.10	38.55	39.77	38.39	-2.13%	599,400	23,469,570	0.60
2026-09-30	39.39	39.39	39.88	39.22	+0.00%	432,000	17,074,044	0.43
2026-09-29	37.98	39.39	39.79	37.98	+3.82%	564,900	22,163,228	0.56
2026-09-28	38.90	37.94	39.48	37.67	-2.92%	548,800	20,873,572	0.55
2026-09-24	39.80	39.08	40.20	39.05	-1.81%	541,500	21,419,120	0.54
2026-09-23	40.05	39.80	40.21	39.50	-0.62%	434,700	17,301,140	0.43
2026-09-22	39.93	40.05	40.27	39.49	+0.33%	659,900	26,233,448	0.66
2026-09-21	40.23	39.92	40.59	39.52	-0.77%	722,400	28,964,632	0.72
2026-09-18	38.76	40.23	40.31	38.69	+4.22%	813,600	32,325,562	0.81
2026-09-17	39.10	38.60	39.10	37.78	-0.41%	573,200	22,015,922	0.57
2026-09-16	38.14	38.76	39.39	38.08	+1.44%	529,100	20,528,584	0.53
2026-09-15	38.85	38.21	38.85	38.03	-1.04%	341,000	13,053,380	0.34
2026-09-14	38.38	38.61	39.48	38.00	+0.60%	518,700	20,121,488	0.52
2026-09-11	37.80	38.38	38.79	37.08	+1.40%	770,200	29,279,936	0.77
2026-09-10	38.08	37.85	38.26	37.77	-1.33%	524,700	19,922,864	0.52
2026-09-09	39.02	38.36	39.28	38.10	-1.69%	560,100	21,619,692	0.56
2026-09-08	39.34	39.02	39.55	38.70	-0.91%	401,900	15,680,986	0.40
2026-09-07	38.80	39.38	39.49	38.52	+1.76%	436,700	17,085,918	0.44
2026-09-04	39.20	38.70	39.80	38.60	-1.28%	647,800	25,285,012	0.65
2026-09-03	39.83	39.20	40.27	38.30	-1.58%	768,300	30,181,430	0.77
2026-09-02	39.30	39.83	40.15	39.30	-0.15%	599,100	23,846,196	0.60
2026-09-01	39.78	39.89	40.44	39.10	+0.86%	831,900	33,023,812	0.83
2026-08-31	37.30	39.55	39.91	36.91	+5.64%	1,202,600	46,876,652	1.20
2026-08-28	37.62	37.44	37.62	36.88	-0.05%	506,600	18,879,564	0.51
2026-08-27	36.10	37.46	37.83	36.10	+3.77%	868,600	32,453,572	0.87
2026-08-26	36.20	36.10	36.65	35.80	-0.36%	438,600	15,838,958	0.44

需要全历史数据与程序化访问？查看思科瑞日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688053 获取全部历史日线。