纵横股份

sh688070 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）

32.26

涨跌幅

+0.09%

成交量

1,639,500 股

成交额

53,225,728 元

换手率

1.85%

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	32.35	32.26	33.48	31.24	+0.09%	1,639,500	53,225,728	1.85
2026-10-13	32.43	32.23	32.85	31.26	-1.44%	1,224,300	39,143,096	1.38
2026-10-12	34.15	32.70	34.46	32.50	-3.71%	1,223,300	40,794,624	1.38
2026-10-09	33.50	33.96	34.01	32.33	+1.31%	1,831,500	60,717,068	2.07
2026-10-08	36.17	33.52	36.17	33.41	-5.23%	1,438,900	49,571,112	1.63
2026-09-30	35.29	35.37	36.45	35.29	+0.20%	1,594,200	57,024,792	1.80
2026-09-29	35.97	35.30	36.11	35.00	+0.09%	1,426,700	50,747,888	1.61
2026-09-28	36.35	35.27	36.65	34.52	-3.18%	2,046,900	72,551,104	2.31
2026-09-24	36.29	36.43	37.48	36.20	-0.52%	1,803,800	66,591,512	2.04
2026-09-23	35.90	36.62	37.40	35.43	+2.12%	2,957,400	108,565,712	3.34
2026-09-22	35.00	35.86	36.18	34.86	+2.46%	2,055,400	73,118,944	2.32
2026-09-21	33.31	35.00	36.28	33.01	+5.87%	2,595,800	90,790,224	2.94
2026-09-18	32.64	33.06	33.99	32.38	+4.95%	2,238,400	74,639,616	2.53
2026-09-17	31.63	31.50	33.33	31.36	+0.00%	1,953,500	62,435,496	2.21
2026-09-16	31.96	31.50	31.96	31.21	+0.16%	1,013,600	31,926,344	1.15
2026-09-15	32.29	31.45	32.29	31.40	-2.06%	767,100	24,340,250	0.87
2026-09-14	32.77	32.11	32.77	31.50	-1.32%	1,055,500	33,915,428	1.19
2026-09-11	33.28	32.54	33.28	31.92	-2.69%	1,348,900	43,799,564	1.53
2026-09-10	34.94	33.44	34.94	33.37	-3.63%	1,753,300	59,020,408	1.98
2026-09-09	35.22	34.70	35.75	34.63	-1.84%	1,462,800	51,322,644	1.65
2026-09-08	34.71	35.35	35.58	34.42	+1.73%	1,462,700	51,489,700	1.65
2026-09-07	37.11	34.75	37.11	34.61	-3.61%	1,904,700	66,972,172	2.15
2026-09-04	36.32	36.05	37.13	35.88	-0.61%	1,763,300	64,527,372	1.99
2026-09-03	36.59	36.27	36.77	35.73	-1.33%	1,363,600	49,304,340	1.54
2026-09-02	36.02	36.76	37.03	35.23	+2.20%	1,980,400	71,877,376	2.24
2026-09-01	35.51	35.97	36.29	34.88	+2.77%	1,510,700	54,095,512	1.71
2026-08-31	34.12	35.00	35.24	34.00	+0.78%	957,300	33,267,172	1.08
2026-08-28	34.56	34.73	35.27	34.01	+2.09%	1,575,700	54,865,428	1.78
2026-08-27	34.38	34.02	34.49	33.31	-0.64%	1,141,300	38,796,284	1.29
2026-08-26	33.78	34.24	34.62	33.67	+0.59%	845,400	28,975,236	0.96

需要全历史数据与程序化访问？查看纵横股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688070 获取全部历史日线。