中望软件

sh688083 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）

49.75

涨跌幅

-3.62%

成交量

1,341,200 股

成交额

67,511,840 元

换手率

0.79%

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	51.30	49.75	51.54	49.44	-3.62%	1,341,200	67,511,840	0.79
2026-10-13	50.77	51.62	52.23	49.36	-0.19%	2,221,300	113,126,168	1.31
2026-10-12	51.00	51.72	52.08	50.51	+1.61%	1,929,500	99,282,856	1.14
2026-10-09	47.69	50.90	51.11	47.36	+6.53%	2,462,100	121,052,296	1.45
2026-10-08	50.18	47.78	50.19	47.50	-4.65%	1,841,000	89,154,568	1.09
2026-09-30	51.00	50.11	51.50	49.75	-0.77%	1,088,600	54,773,776	0.64
2026-09-29	50.83	50.50	51.25	50.41	-0.79%	1,221,900	62,063,268	0.72
2026-09-28	51.77	50.90	52.50	50.16	-2.04%	1,232,100	62,782,128	0.73
2026-09-24	52.53	51.96	52.90	51.87	-1.16%	1,037,000	54,280,556	0.61
2026-09-23	52.31	52.57	52.66	52.00	+0.06%	1,077,400	56,500,524	0.64
2026-09-22	51.94	52.54	52.85	51.33	+2.00%	1,670,900	87,688,856	0.98
2026-09-21	51.40	51.51	51.77	51.15	+0.64%	1,327,900	68,340,600	0.78
2026-09-18	50.50	51.18	51.49	50.50	+1.73%	1,282,500	65,707,848	0.76
2026-09-17	50.05	50.31	50.91	50.00	-0.14%	995,400	50,219,304	0.59
2026-09-16	49.62	50.38	50.59	49.44	+1.10%	1,443,400	72,445,360	0.85
2026-09-15	50.00	49.83	50.45	49.79	+0.14%	1,036,300	51,927,668	0.61
2026-09-14	48.52	49.76	50.18	48.52	+1.97%	1,445,700	71,630,000	0.85
2026-09-11	49.05	48.80	49.36	48.01	-1.21%	1,598,700	77,699,464	0.94
2026-09-10	49.90	49.40	50.20	49.10	-1.04%	1,126,600	55,958,668	0.66
2026-09-09	51.77	49.92	51.77	49.82	-3.39%	2,263,200	113,985,240	1.33
2026-09-08	52.73	51.67	53.00	51.03	-2.82%	2,680,400	138,519,312	1.58
2026-09-07	54.34	53.17	54.50	52.15	+2.74%	3,136,800	166,407,936	1.85
2026-09-04	52.00	51.75	53.33	51.48	+0.52%	2,509,200	132,034,096	1.48
2026-09-03	51.97	51.48	52.73	50.97	-0.16%	1,872,100	97,123,024	1.10
2026-09-02	52.74	51.56	53.39	51.38	-3.25%	1,814,300	94,320,696	1.07
2026-09-01	52.76	53.29	53.80	52.26	+1.00%	2,472,800	131,567,400	1.46
2026-08-31	51.39	52.76	52.97	50.97	+1.68%	2,073,200	108,187,736	1.22
2026-08-28	52.70	51.89	53.70	51.89	-0.95%	2,365,600	124,908,984	1.39
2026-08-27	51.89	52.39	52.86	51.70	+0.75%	1,607,500	84,175,144	0.95
2026-08-26	53.19	52.00	53.19	51.63	-1.72%	2,548,800	132,785,896	1.50

需要全历史数据与程序化访问？查看中望软件日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688083 获取全部历史日线。