拓荆科技
sh688072 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）
628.87
涨跌幅
-3.88%
成交量
4,569,700 股
成交额
2,942,688,000 元
换手率
1.61%
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 | 650.76 | 628.87 | 660.99 | 626.34 | -3.88% | 4,569,700 | 2,942,688,000 | 1.61 |
| 2026-10-13 | 606.97 | 654.23 | 673.68 | 606.97 | +3.35% | 7,388,500 | 4,775,633,920 | 2.60 |
| 2026-10-12 | 610.00 | 633.00 | 656.93 | 596.00 | +2.72% | 4,988,800 | 3,160,293,888 | 1.76 |
| 2026-10-09 | 607.00 | 616.25 | 624.93 | 580.01 | +0.03% | 5,273,200 | 3,171,910,144 | 1.86 |
| 2026-10-08 | 640.45 | 616.07 | 648.88 | 608.00 | -3.74% | 4,493,600 | 2,819,976,448 | 1.58 |
| 2026-09-30 | 663.00 | 640.00 | 675.00 | 635.73 | -2.54% | 3,387,700 | 2,200,617,472 | 1.19 |
| 2026-09-29 | 664.59 | 656.68 | 677.77 | 645.05 | +0.44% | 3,538,500 | 2,321,331,200 | 1.25 |
| 2026-09-28 | 703.00 | 653.80 | 704.05 | 651.87 | -6.72% | 5,509,300 | 3,705,263,872 | 1.94 |
| 2026-09-24 | 722.68 | 700.90 | 732.00 | 698.00 | -4.03% | 4,043,600 | 2,882,209,536 | 1.42 |
| 2026-09-23 | 726.66 | 730.30 | 745.00 | 715.80 | +1.09% | 3,838,700 | 2,795,285,504 | 1.35 |
| 2026-09-22 | 735.80 | 722.46 | 743.00 | 717.00 | -0.46% | 3,923,000 | 2,863,056,640 | 1.38 |
| 2026-09-21 | 725.00 | 725.81 | 737.00 | 710.00 | +0.80% | 4,146,100 | 3,006,787,584 | 1.46 |
| 2026-09-18 | 706.00 | 720.06 | 729.88 | 692.01 | +3.76% | 6,469,100 | 4,626,350,080 | 2.28 |
| 2026-09-17 | 674.99 | 694.00 | 704.90 | 672.00 | +2.13% | 5,345,900 | 3,696,309,504 | 1.88 |
| 2026-09-16 | 653.94 | 679.54 | 685.77 | 650.03 | +4.71% | 7,043,100 | 4,730,423,296 | 2.48 |
| 2026-09-15 | 590.00 | 649.00 | 655.55 | 588.09 | +7.99% | 7,088,600 | 4,470,900,224 | 2.49 |
| 2026-09-14 | 607.77 | 601.00 | 614.08 | 598.53 | -3.20% | 3,674,600 | 2,221,736,448 | 1.29 |
| 2026-09-11 | 618.00 | 620.88 | 625.88 | 602.25 | -1.60% | 4,264,000 | 2,618,988,288 | 1.50 |
| 2026-09-10 | 627.37 | 630.95 | 638.66 | 620.05 | -0.04% | 2,157,300 | 1,360,810,368 | 0.76 |
| 2026-09-09 | 645.84 | 631.18 | 646.00 | 627.01 | -0.13% | 2,715,500 | 1,719,912,576 | 0.96 |
| 2026-09-08 | 648.95 | 632.00 | 650.00 | 616.30 | -3.06% | 4,153,900 | 2,635,973,632 | 1.46 |
| 2026-09-07 | 638.00 | 651.92 | 658.88 | 623.00 | +4.82% | 4,136,800 | 2,668,032,256 | 1.46 |
| 2026-09-04 | 645.00 | 621.93 | 654.39 | 620.00 | -2.98% | 4,134,700 | 2,619,505,408 | 1.45 |
| 2026-09-03 | 654.00 | 641.04 | 658.00 | 636.62 | -0.51% | 2,778,500 | 1,789,846,400 | 0.98 |
| 2026-09-02 | 645.15 | 644.31 | 656.56 | 636.01 | -0.95% | 3,227,700 | 2,091,061,248 | 1.14 |
| 2026-09-01 | 684.42 | 650.51 | 684.42 | 648.56 | -4.03% | 3,882,900 | 2,557,569,536 | 1.37 |
| 2026-08-31 | 654.00 | 677.86 | 682.18 | 645.66 | +1.28% | 3,893,400 | 2,581,339,392 | 1.37 |
| 2026-08-28 | 690.00 | 669.29 | 695.00 | 668.11 | -3.42% | 3,455,500 | 2,355,365,120 | 1.22 |
| 2026-08-27 | 674.90 | 693.00 | 698.00 | 664.11 | +2.66% | 4,959,700 | 3,381,475,072 | 1.75 |
| 2026-08-26 | 651.00 | 675.06 | 686.50 | 645.01 | +3.06% | 4,416,900 | 2,953,410,560 | 1.55 |
需要全历史数据与程序化访问？
查看 拓荆科技 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=sh688072 获取全部历史日线。