金达莱

sh688057 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）

16.61

涨跌幅

-1.48%

成交量

1,940,500 股

成交额

32,156,898 元

换手率

0.70%

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	16.71	16.61	16.97	16.33	-1.48%	1,940,500	32,156,898	0.70
2026-10-13	16.73	16.86	17.00	15.91	+0.78%	2,497,900	41,147,984	0.91
2026-10-12	17.68	16.73	17.74	16.58	-5.48%	2,805,500	47,426,628	1.02
2026-10-09	17.89	17.70	18.12	16.92	-1.28%	4,037,800	70,619,040	1.46
2026-10-08	18.65	17.93	18.75	17.79	-3.13%	2,513,200	45,721,752	0.91
2026-09-30	18.80	18.51	19.18	18.51	-1.54%	1,992,700	37,442,652	0.72
2026-09-29	18.41	18.80	18.97	18.41	+1.46%	2,271,200	42,439,280	0.82
2026-09-28	19.48	18.53	20.00	18.43	-6.37%	5,008,400	94,822,800	1.81
2026-09-24	19.83	19.79	20.57	18.78	+1.18%	9,794,700	193,032,560	3.55
2026-09-23	18.16	19.56	19.61	17.60	+7.18%	7,940,700	149,267,136	2.88
2026-09-22	16.58	18.25	18.26	16.30	+10.14%	7,295,800	126,676,488	2.64
2026-09-21	16.28	16.57	16.88	16.20	+2.03%	3,650,500	60,162,712	1.32
2026-09-18	16.18	16.24	16.46	16.01	+0.12%	2,920,700	47,323,108	1.06
2026-09-17	15.95	16.22	16.33	15.50	+1.19%	5,284,500	84,029,344	1.91
2026-09-16	16.50	16.03	16.65	16.00	-2.55%	3,912,800	63,662,372	1.42
2026-09-15	16.91	16.45	16.92	16.30	-2.72%	4,616,600	76,404,880	1.67
2026-09-14	17.61	16.91	17.61	16.52	-3.92%	4,033,800	68,715,464	1.46
2026-09-11	17.86	17.60	18.18	17.26	-2.11%	3,902,900	68,941,088	1.41
2026-09-10	18.05	17.98	18.36	17.85	-1.10%	2,611,800	47,215,108	0.95
2026-09-09	18.30	18.18	19.38	18.14	-0.76%	5,868,700	109,365,312	2.13
2026-09-08	19.17	18.32	19.30	18.25	-3.48%	3,925,000	73,175,368	1.42
2026-09-07	18.21	18.98	19.06	18.17	+4.75%	6,535,700	122,549,536	2.37
2026-09-04	18.42	18.12	18.68	17.92	-1.58%	3,241,300	59,261,524	1.17
2026-09-03	18.59	18.41	18.90	18.29	+0.00%	2,317,700	42,919,144	0.84
2026-09-02	18.25	18.41	18.68	17.92	+0.00%	2,632,400	48,217,744	0.95
2026-09-01	18.55	18.41	18.74	18.03	-1.13%	2,894,600	53,043,880	1.05
2026-08-31	17.53	18.62	18.85	17.40	+4.31%	4,471,400	82,269,200	1.62
2026-08-28	18.02	17.85	18.65	17.77	-1.60%	3,471,200	63,035,660	1.26
2026-08-27	17.87	18.14	18.20	17.70	+0.83%	2,480,200	44,628,772	0.90
2026-08-26	18.45	17.99	18.57	17.84	-1.69%	2,838,600	51,508,640	1.03

需要全历史数据与程序化访问？查看金达莱日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688057 获取全部历史日线。