灿瑞科技
sh688061 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）
38.76
涨跌幅
-5.35%
成交量
1,564,200 股
成交额
62,019,472 元
换手率
1.36%
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 | 40.89 | 38.76 | 40.89 | 38.62 | -5.35% | 1,564,200 | 62,019,472 | 1.36 |
| 2026-10-13 | 37.77 | 40.95 | 41.88 | 36.90 | +4.92% | 2,158,300 | 85,020,624 | 1.88 |
| 2026-10-12 | 39.60 | 39.03 | 39.63 | 37.83 | -0.74% | 1,337,100 | 51,844,956 | 1.16 |
| 2026-10-09 | 40.40 | 39.32 | 40.40 | 37.22 | -2.02% | 1,713,400 | 66,381,216 | 1.49 |
| 2026-10-08 | 43.00 | 40.13 | 43.56 | 39.75 | -5.29% | 1,534,900 | 63,348,532 | 1.34 |
| 2026-09-30 | 44.64 | 42.37 | 44.74 | 42.25 | -3.86% | 1,706,400 | 73,789,760 | 1.49 |
| 2026-09-29 | 44.36 | 44.07 | 45.00 | 43.70 | -0.97% | 1,500,000 | 66,413,680 | 1.31 |
| 2026-09-28 | 46.78 | 44.50 | 46.99 | 43.87 | -4.28% | 1,812,000 | 81,579,640 | 1.58 |
| 2026-09-24 | 47.50 | 46.49 | 47.92 | 46.40 | -2.13% | 1,717,000 | 81,080,568 | 1.49 |
| 2026-09-23 | 46.20 | 47.50 | 48.81 | 45.36 | +4.51% | 3,413,700 | 161,000,800 | 2.97 |
| 2026-09-22 | 46.77 | 45.45 | 47.97 | 44.96 | -1.62% | 3,741,200 | 172,894,624 | 3.26 |
| 2026-09-21 | 45.70 | 46.20 | 46.30 | 44.71 | +1.83% | 2,419,900 | 110,504,168 | 2.11 |
| 2026-09-18 | 44.44 | 45.37 | 46.31 | 44.44 | +2.86% | 2,500,200 | 113,037,080 | 2.18 |
| 2026-09-17 | 46.13 | 44.11 | 46.70 | 44.11 | -4.71% | 3,171,500 | 142,605,920 | 2.76 |
| 2026-09-16 | 42.50 | 46.29 | 47.72 | 42.19 | +7.90% | 4,188,600 | 187,813,792 | 3.65 |
| 2026-09-15 | 41.90 | 42.90 | 44.70 | 41.20 | +2.22% | 3,249,900 | 139,732,608 | 2.83 |
| 2026-09-14 | 41.30 | 41.97 | 42.70 | 40.01 | +0.60% | 2,671,700 | 109,911,560 | 2.33 |
| 2026-09-11 | 44.00 | 41.72 | 44.00 | 40.19 | -6.01% | 3,570,400 | 149,471,392 | 3.11 |
| 2026-09-10 | 45.38 | 44.39 | 45.74 | 43.88 | -3.08% | 2,213,100 | 98,575,952 | 1.93 |
| 2026-09-09 | 47.77 | 45.80 | 48.40 | 45.58 | -4.10% | 3,045,700 | 141,420,544 | 2.65 |
| 2026-09-08 | 50.86 | 47.76 | 50.98 | 47.45 | -6.17% | 3,997,500 | 194,069,024 | 3.48 |
| 2026-09-07 | 51.05 | 50.90 | 52.16 | 49.00 | -0.97% | 4,663,400 | 236,957,328 | 4.06 |
| 2026-09-04 | 47.00 | 51.40 | 53.63 | 47.00 | +11.02% | 5,473,600 | 279,973,152 | 4.76 |
| 2026-09-03 | 47.16 | 46.30 | 48.00 | 45.33 | -0.43% | 2,734,700 | 126,701,928 | 2.38 |
| 2026-09-02 | 44.70 | 46.50 | 46.50 | 43.22 | +3.49% | 3,335,800 | 149,619,296 | 2.90 |
| 2026-09-01 | 44.52 | 44.93 | 46.95 | 44.09 | -1.10% | 3,272,700 | 147,342,352 | 2.85 |
| 2026-08-31 | 42.71 | 45.43 | 47.58 | 41.87 | +5.75% | 6,188,100 | 279,598,976 | 5.39 |
| 2026-08-28 | 38.50 | 42.96 | 46.49 | 38.50 | +10.89% | 6,587,000 | 288,666,688 | 5.73 |
| 2026-08-27 | 36.99 | 38.74 | 38.96 | 36.20 | +5.44% | 1,981,000 | 74,685,672 | 1.72 |
| 2026-08-26 | 38.11 | 36.74 | 38.48 | 36.22 | -3.75% | 1,599,000 | 59,175,304 | 1.39 |
需要全历史数据与程序化访问？
查看 灿瑞科技 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=sh688061 获取全部历史日线。