诺泰生物

sh688076 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）

28.13

涨跌幅

-1.26%

成交量

1,417,500 股

成交额

40,117,092 元

换手率

0.45%

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	28.40	28.13	28.67	28.06	-1.26%	1,417,500	40,117,092	0.45
2026-10-13	28.72	28.49	29.00	28.30	-0.84%	1,817,700	51,920,472	0.57
2026-10-12	29.00	28.73	29.04	28.70	-0.97%	1,186,300	34,213,504	0.37
2026-10-09	29.03	29.01	29.10	28.70	+0.28%	1,635,800	47,289,600	0.52
2026-10-08	29.89	28.93	30.00	28.93	-2.79%	2,692,000	78,919,760	0.85
2026-09-30	29.58	29.76	29.93	29.35	+1.40%	2,643,600	78,641,720	0.83
2026-09-29	29.00	29.35	29.48	28.89	+1.49%	1,883,100	55,115,604	0.59
2026-09-28	28.66	28.92	29.11	28.55	+0.31%	1,954,300	56,276,296	0.62
2026-09-24	29.28	28.83	29.28	28.82	-0.79%	1,553,700	44,954,504	0.49
2026-09-23	28.50	29.06	29.40	28.41	+1.82%	2,825,900	81,927,312	0.89
2026-09-22	29.00	28.54	29.16	28.51	-2.13%	2,696,900	77,611,440	0.85
2026-09-21	28.81	29.16	29.21	28.74	+1.21%	2,217,400	64,412,248	0.70
2026-09-18	28.70	28.81	29.20	28.70	+0.38%	1,994,400	57,725,224	0.63
2026-09-17	28.20	28.70	28.85	28.20	+1.95%	1,986,700	56,592,744	0.63
2026-09-16	28.26	28.15	28.49	27.99	-1.37%	1,783,200	50,299,064	0.56
2026-09-15	28.35	28.54	29.24	27.90	+1.03%	2,111,700	60,246,444	0.67
2026-09-14	27.96	28.25	28.39	27.89	+0.78%	1,778,400	50,209,496	0.56
2026-09-11	28.56	28.03	28.77	27.87	-2.57%	2,277,400	64,045,624	0.72
2026-09-10	28.76	28.77	29.02	28.45	+0.03%	1,061,800	30,533,868	0.34
2026-09-09	28.99	28.76	29.00	28.55	-1.00%	1,266,600	36,440,464	0.40
2026-09-08	28.70	29.05	29.14	28.70	+0.97%	1,307,800	37,912,472	0.41
2026-09-07	28.76	28.77	29.25	28.72	+0.03%	2,144,900	62,316,612	0.68
2026-09-04	28.32	28.76	28.90	28.18	+1.70%	3,187,500	91,135,992	1.01
2026-09-03	28.48	28.28	28.64	28.10	-0.60%	1,491,700	42,231,620	0.47
2026-09-02	28.24	28.45	28.69	28.18	+0.46%	1,934,600	55,051,652	0.61
2026-09-01	27.83	28.32	28.50	27.74	+2.16%	2,164,500	61,094,344	0.68
2026-08-31	27.59	27.72	27.76	27.36	+0.62%	1,205,500	33,330,284	0.38
2026-08-28	27.56	27.55	27.70	27.45	-0.04%	1,172,200	32,326,782	0.37
2026-08-27	27.38	27.56	27.79	27.37	+0.29%	1,590,300	43,820,896	0.50
2026-08-26	27.61	27.48	28.19	27.45	-1.61%	3,428,600	94,947,472	1.08

需要全历史数据与程序化访问？查看诺泰生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688076 获取全部历史日线。