热景生物
sh688068 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）
77.58
涨跌幅
+0.61%
成交量
2,389,300 股
成交额
184,861,968 元
换手率
2.58%
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 | 77.04 | 77.58 | 79.50 | 75.09 | +0.61% | 2,389,300 | 184,861,968 | 2.58 |
| 2026-10-13 | 80.60 | 77.11 | 81.00 | 76.00 | -5.24% | 2,522,200 | 196,106,448 | 2.72 |
| 2026-10-12 | 84.80 | 81.37 | 85.50 | 81.01 | -3.75% | 1,618,300 | 133,626,144 | 1.74 |
| 2026-10-09 | 85.00 | 84.54 | 85.54 | 80.00 | -1.10% | 3,168,300 | 262,127,536 | 3.42 |
| 2026-10-08 | 95.47 | 85.48 | 96.78 | 84.60 | -9.52% | 3,845,700 | 338,580,736 | 4.15 |
| 2026-09-30 | 90.00 | 94.47 | 98.00 | 90.00 | +4.97% | 3,484,100 | 331,925,376 | 3.76 |
| 2026-09-29 | 88.39 | 90.00 | 93.10 | 88.19 | +0.39% | 2,085,200 | 189,691,680 | 2.25 |
| 2026-09-28 | 90.44 | 89.65 | 93.48 | 88.67 | -2.44% | 1,790,100 | 161,332,160 | 1.93 |
| 2026-09-24 | 94.22 | 91.89 | 96.35 | 91.89 | -3.74% | 2,018,600 | 188,359,568 | 2.18 |
| 2026-09-23 | 97.23 | 95.46 | 97.23 | 93.81 | -1.23% | 2,708,500 | 258,141,152 | 2.92 |
| 2026-09-22 | 94.00 | 96.65 | 99.73 | 93.61 | +0.58% | 4,668,100 | 450,262,816 | 5.03 |
| 2026-09-21 | 87.50 | 96.09 | 96.95 | 87.50 | +8.87% | 4,421,900 | 416,200,480 | 4.77 |
| 2026-09-18 | 88.99 | 88.26 | 92.02 | 87.47 | +0.56% | 2,873,700 | 255,916,064 | 3.10 |
| 2026-09-17 | 85.89 | 87.77 | 89.20 | 85.25 | +1.80% | 2,189,700 | 192,361,920 | 2.36 |
| 2026-09-16 | 85.63 | 86.22 | 87.48 | 85.08 | -0.31% | 2,207,500 | 190,633,280 | 2.38 |
| 2026-09-15 | 89.01 | 86.49 | 90.50 | 86.06 | -4.54% | 2,282,500 | 198,962,304 | 2.46 |
| 2026-09-14 | 83.95 | 90.60 | 90.96 | 82.26 | +6.59% | 3,005,000 | 261,825,392 | 3.24 |
| 2026-09-11 | 87.30 | 85.00 | 87.30 | 82.59 | -3.08% | 2,263,900 | 190,976,400 | 2.44 |
| 2026-09-10 | 90.11 | 87.70 | 90.63 | 87.13 | -3.31% | 2,014,000 | 177,325,600 | 2.17 |
| 2026-09-09 | 92.01 | 90.70 | 93.30 | 90.30 | -2.14% | 1,595,000 | 145,259,472 | 1.72 |
| 2026-09-08 | 93.00 | 92.68 | 93.60 | 91.79 | -0.69% | 1,457,000 | 135,032,192 | 1.57 |
| 2026-09-07 | 95.60 | 93.32 | 95.60 | 92.50 | -1.04% | 1,340,600 | 125,335,488 | 1.45 |
| 2026-09-04 | 94.01 | 94.30 | 96.50 | 93.38 | -0.44% | 1,337,500 | 127,063,016 | 1.44 |
| 2026-09-03 | 92.99 | 94.72 | 95.88 | 92.42 | +1.37% | 1,520,500 | 143,033,184 | 1.64 |
| 2026-09-02 | 95.00 | 93.44 | 95.00 | 92.40 | -1.64% | 1,510,200 | 140,680,672 | 1.63 |
| 2026-09-01 | 93.80 | 95.00 | 95.80 | 93.14 | +0.22% | 1,912,700 | 180,655,568 | 2.06 |
| 2026-08-31 | 96.02 | 94.79 | 96.81 | 92.88 | -3.28% | 2,312,800 | 217,933,184 | 2.49 |
| 2026-08-28 | 99.55 | 98.00 | 100.76 | 97.52 | -0.90% | 1,833,500 | 181,940,064 | 1.98 |
| 2026-08-27 | 100.46 | 98.89 | 101.68 | 97.01 | -1.56% | 2,606,800 | 256,907,728 | 2.81 |
| 2026-08-26 | 99.04 | 100.46 | 103.80 | 98.50 | +1.45% | 2,756,300 | 278,335,744 | 2.97 |
需要全历史数据与程序化访问？
查看 热景生物 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=sh688068 获取全部历史日线。