华锐精密
sh688059 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）
76.24
涨跌幅
-0.56%
成交量
2,729,200 股
成交额
210,171,376 元
换手率
2.08%
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 | 75.74 | 76.24 | 79.18 | 75.34 | -0.56% | 2,729,200 | 210,171,376 | 2.08 |
| 2026-10-13 | 73.60 | 76.67 | 77.58 | 71.50 | +1.55% | 2,220,300 | 165,353,472 | 1.69 |
| 2026-10-12 | 77.00 | 75.50 | 77.50 | 75.03 | -2.30% | 2,202,400 | 167,616,416 | 1.68 |
| 2026-10-09 | 80.00 | 77.28 | 80.20 | 72.20 | -3.64% | 4,131,400 | 311,838,336 | 3.15 |
| 2026-10-08 | 82.06 | 80.20 | 83.50 | 79.61 | -2.22% | 2,421,800 | 196,958,352 | 1.85 |
| 2026-09-30 | 85.20 | 82.02 | 86.37 | 81.80 | -3.16% | 2,184,000 | 182,193,808 | 1.67 |
| 2026-09-29 | 83.25 | 84.70 | 85.41 | 82.81 | +1.68% | 2,484,000 | 209,207,648 | 1.90 |
| 2026-09-28 | 88.16 | 83.30 | 89.20 | 82.29 | -6.39% | 3,673,900 | 310,170,400 | 2.80 |
| 2026-09-24 | 90.31 | 88.99 | 91.00 | 88.80 | -2.23% | 2,513,900 | 225,015,712 | 1.92 |
| 2026-09-23 | 91.61 | 91.02 | 92.00 | 88.61 | +0.97% | 2,415,200 | 219,364,016 | 1.84 |
| 2026-09-22 | 92.60 | 90.15 | 94.70 | 89.51 | -0.69% | 4,352,600 | 399,823,968 | 3.32 |
| 2026-09-21 | 88.00 | 90.78 | 91.59 | 87.60 | +2.93% | 4,728,100 | 426,405,472 | 3.61 |
| 2026-09-18 | 86.82 | 88.20 | 88.45 | 84.11 | +4.50% | 3,983,600 | 345,108,000 | 3.04 |
| 2026-09-17 | 85.89 | 84.40 | 86.80 | 83.51 | -1.12% | 2,471,600 | 209,565,856 | 1.89 |
| 2026-09-16 | 83.32 | 85.36 | 85.62 | 82.42 | +2.45% | 2,702,600 | 228,036,768 | 2.06 |
| 2026-09-15 | 82.13 | 83.32 | 85.63 | 81.56 | +1.28% | 2,919,100 | 244,955,536 | 2.23 |
| 2026-09-14 | 81.28 | 82.27 | 82.99 | 79.50 | -0.01% | 2,452,700 | 200,298,208 | 1.87 |
| 2026-09-11 | 82.80 | 82.28 | 82.99 | 78.20 | -1.76% | 3,966,100 | 320,756,928 | 3.03 |
| 2026-09-10 | 85.41 | 83.75 | 85.69 | 83.64 | -2.84% | 2,728,200 | 230,139,120 | 2.08 |
| 2026-09-09 | 88.17 | 86.20 | 90.50 | 85.82 | -2.12% | 3,263,600 | 286,429,792 | 2.49 |
| 2026-09-08 | 89.23 | 88.07 | 89.48 | 85.99 | -1.41% | 3,788,800 | 331,713,824 | 2.89 |
| 2026-09-07 | 84.80 | 89.33 | 91.41 | 84.65 | +5.55% | 6,056,900 | 537,211,072 | 4.62 |
| 2026-09-04 | 90.00 | 84.63 | 90.85 | 84.00 | -4.72% | 4,595,400 | 397,126,304 | 3.51 |
| 2026-09-03 | 86.94 | 88.82 | 89.99 | 84.88 | +3.03% | 4,670,100 | 411,117,760 | 3.56 |
| 2026-09-02 | 83.66 | 86.21 | 86.96 | 82.45 | +2.02% | 3,309,000 | 280,522,176 | 2.53 |
| 2026-09-01 | 89.49 | 84.50 | 89.90 | 84.26 | -5.88% | 4,647,100 | 397,721,600 | 3.55 |
| 2026-08-31 | 86.44 | 89.78 | 91.10 | 85.52 | +2.02% | 4,057,000 | 362,435,840 | 3.10 |
| 2026-08-28 | 88.32 | 88.00 | 90.69 | 87.00 | -1.41% | 3,465,200 | 307,943,168 | 2.65 |
| 2026-08-27 | 85.13 | 89.26 | 90.85 | 85.13 | +4.85% | 3,831,700 | 339,080,736 | 2.92 |
| 2026-08-26 | 85.99 | 85.13 | 86.58 | 83.08 | -1.00% | 3,059,100 | 260,366,496 | 2.33 |
需要全历史数据与程序化访问？
查看 华锐精密 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=sh688059 获取全部历史日线。