大地熊

sh688077 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）

24.93

涨跌幅

-3.86%

成交量

1,448,900 股

成交额

36,607,116 元

换手率

1.27%

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	25.74	24.93	26.09	24.85	-3.86%	1,448,900	36,607,116	1.27
2026-10-13	25.81	25.93	26.25	25.00	-0.50%	2,035,700	52,002,248	1.78
2026-10-12	26.71	26.06	27.30	26.05	-2.43%	1,702,000	45,174,304	1.49
2026-10-09	26.89	26.71	27.04	25.66	-0.71%	2,938,400	77,562,176	2.57
2026-10-08	27.09	26.90	27.90	26.65	-0.66%	2,315,400	63,022,128	2.02
2026-09-30	27.44	27.08	28.00	26.92	+0.67%	2,554,200	69,999,728	2.23
2026-09-29	26.58	26.90	27.39	26.23	+1.28%	2,798,000	75,763,952	2.44
2026-09-28	27.51	26.56	27.88	26.20	-4.67%	3,421,200	91,135,584	2.99
2026-09-24	27.92	27.86	28.60	27.61	-1.35%	5,258,100	146,981,168	4.59
2026-09-23	29.67	28.24	29.73	28.13	-7.11%	5,097,600	145,328,640	4.45
2026-09-22	27.56	30.40	30.50	27.18	+11.36%	5,305,300	152,642,992	4.63
2026-09-21	27.25	27.30	27.80	26.74	+1.49%	2,384,100	65,411,704	2.08
2026-09-18	26.62	26.90	27.26	26.39	+2.16%	2,028,100	54,562,580	1.77
2026-09-17	26.46	26.33	27.50	26.10	-0.94%	1,858,200	49,691,580	1.62
2026-09-16	25.85	26.58	26.79	25.51	+2.15%	1,405,700	36,714,248	1.23
2026-09-15	26.26	26.02	26.36	25.84	-0.34%	1,104,900	28,789,634	0.97
2026-09-14	25.89	26.11	26.46	25.58	+0.23%	1,281,600	33,418,728	1.12
2026-09-11	26.50	26.05	26.76	25.50	-2.69%	1,628,800	42,372,240	1.42
2026-09-10	27.28	26.77	27.38	26.71	-2.05%	1,185,700	32,043,444	1.04
2026-09-09	27.75	27.33	27.75	27.23	-1.12%	1,258,200	34,491,748	1.10
2026-09-08	27.60	27.64	27.88	27.27	+0.14%	1,345,700	37,034,816	1.18
2026-09-07	26.83	27.60	27.80	26.80	+1.66%	1,768,600	48,677,080	1.54
2026-09-04	28.10	27.15	28.35	27.03	-2.62%	1,963,100	54,310,228	1.71
2026-09-03	27.53	27.88	28.09	27.32	+1.90%	2,015,300	55,862,592	1.76
2026-09-02	28.00	27.36	28.00	26.82	-2.39%	1,995,000	54,258,840	1.74
2026-09-01	28.53	28.03	28.53	27.83	-1.30%	2,135,400	59,862,568	1.87
2026-08-31	28.20	28.40	28.59	27.85	+0.35%	2,168,200	61,215,944	1.89
2026-08-28	28.87	28.30	29.19	28.26	-1.80%	1,939,600	55,511,160	1.69
2026-08-27	28.40	28.82	29.04	28.40	+0.73%	2,096,700	60,239,812	1.83
2026-08-26	28.76	28.61	29.35	28.40	-2.09%	3,045,800	87,435,136	2.66

需要全历史数据与程序化访问？查看大地熊日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688077 获取全部历史日线。