兴图新科
sh688081 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）
22.88
涨跌幅
-4.19%
成交量
1,556,200 股
成交额
36,348,000 元
换手率
1.51%
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 | 23.88 | 22.88 | 24.70 | 22.82 | -4.19% | 1,556,200 | 36,348,000 | 1.51 |
| 2026-10-13 | 23.73 | 23.88 | 24.34 | 22.73 | -0.33% | 1,733,700 | 40,858,608 | 1.68 |
| 2026-10-12 | 23.83 | 23.96 | 25.90 | 23.60 | +0.04% | 2,729,800 | 66,745,248 | 2.65 |
| 2026-10-09 | 24.16 | 23.95 | 24.67 | 22.67 | -3.00% | 1,641,800 | 38,574,808 | 1.59 |
| 2026-10-08 | 25.02 | 24.69 | 25.67 | 24.05 | -1.32% | 1,220,700 | 30,276,580 | 1.18 |
| 2026-09-30 | 26.00 | 25.02 | 26.12 | 25.02 | -1.50% | 1,196,600 | 30,491,858 | 1.16 |
| 2026-09-29 | 24.85 | 25.40 | 25.70 | 24.85 | +0.36% | 1,196,400 | 30,320,044 | 1.16 |
| 2026-09-28 | 26.25 | 25.31 | 26.67 | 24.81 | -3.58% | 1,656,100 | 42,093,728 | 1.61 |
| 2026-09-24 | 25.84 | 26.25 | 27.05 | 25.84 | -1.57% | 908,100 | 24,085,978 | 0.88 |
| 2026-09-23 | 26.65 | 26.67 | 27.02 | 26.33 | +0.08% | 1,080,600 | 28,850,622 | 1.05 |
| 2026-09-22 | 26.76 | 26.65 | 27.23 | 26.60 | -0.41% | 958,700 | 25,759,876 | 0.93 |
| 2026-09-21 | 27.00 | 26.76 | 27.39 | 26.33 | +0.94% | 1,750,400 | 47,057,636 | 1.70 |
| 2026-09-18 | 25.57 | 26.51 | 26.85 | 25.57 | +3.35% | 1,878,100 | 49,662,640 | 1.82 |
| 2026-09-17 | 25.93 | 25.65 | 25.99 | 25.02 | +0.08% | 1,233,700 | 31,473,730 | 1.20 |
| 2026-09-16 | 25.22 | 25.63 | 25.98 | 24.62 | +1.67% | 1,575,700 | 39,849,136 | 1.53 |
| 2026-09-15 | 25.61 | 25.21 | 25.87 | 25.13 | -2.51% | 1,093,600 | 27,799,712 | 1.06 |
| 2026-09-14 | 24.82 | 25.86 | 26.35 | 24.79 | +2.66% | 2,438,100 | 63,038,644 | 2.37 |
| 2026-09-11 | 26.20 | 25.19 | 26.21 | 24.50 | -4.80% | 2,428,700 | 61,082,552 | 2.36 |
| 2026-09-10 | 26.00 | 26.46 | 26.76 | 25.74 | +0.84% | 2,030,100 | 53,405,592 | 1.97 |
| 2026-09-09 | 26.89 | 26.24 | 26.89 | 26.11 | -1.24% | 959,100 | 25,308,836 | 0.93 |
| 2026-09-08 | 26.45 | 26.57 | 26.84 | 26.23 | -0.11% | 1,595,300 | 42,335,760 | 1.55 |
| 2026-09-07 | 27.39 | 26.60 | 27.91 | 26.60 | -2.96% | 1,709,500 | 46,008,656 | 1.66 |
| 2026-09-04 | 27.69 | 27.41 | 28.41 | 27.21 | -0.29% | 1,908,800 | 53,258,008 | 1.85 |
| 2026-09-03 | 26.96 | 27.49 | 28.10 | 26.58 | +0.95% | 2,029,500 | 55,162,368 | 1.97 |
| 2026-09-02 | 27.65 | 27.23 | 28.30 | 26.86 | -2.19% | 1,734,200 | 47,112,408 | 1.68 |
| 2026-09-01 | 27.99 | 27.84 | 28.41 | 27.57 | -0.50% | 1,796,400 | 50,207,252 | 1.74 |
| 2026-08-31 | 27.95 | 27.98 | 28.79 | 27.46 | -2.51% | 2,526,300 | 70,447,920 | 2.45 |
| 2026-08-28 | 29.00 | 28.70 | 29.78 | 28.70 | -2.51% | 1,263,000 | 36,794,784 | 1.23 |
| 2026-08-27 | 28.47 | 29.44 | 29.72 | 27.99 | +3.74% | 1,494,900 | 43,625,264 | 1.45 |
| 2026-08-26 | 28.99 | 28.38 | 28.99 | 27.90 | -1.66% | 981,700 | 27,931,516 | 0.95 |
需要全历史数据与程序化访问？
查看 兴图新科 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=sh688081 获取全部历史日线。