晶品特装

sh688084 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）

40.49

涨跌幅

+7.60%

成交量

3,549,300 股

成交额

140,488,224 元

换手率

4.69%

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	37.32	40.49	40.90	37.00	+7.60%	3,549,300	140,488,224	4.69
2026-10-13	37.53	37.63	38.19	35.90	-0.76%	1,957,800	72,314,096	2.59
2026-10-12	39.70	37.92	39.70	37.77	-4.48%	1,738,000	66,401,532	2.30
2026-10-09	40.21	39.70	40.41	37.98	-1.29%	1,437,200	56,158,628	1.90
2026-10-08	41.30	40.22	41.99	39.95	-2.02%	1,179,000	48,237,336	1.56
2026-09-30	42.40	41.05	42.44	40.91	-2.49%	954,800	39,524,544	1.26
2026-09-29	41.45	42.10	42.32	40.96	+1.94%	726,800	30,380,974	0.96
2026-09-28	42.87	41.30	42.94	40.86	-4.02%	947,700	39,323,008	1.25
2026-09-24	44.29	43.03	44.40	43.00	-3.24%	820,000	35,697,428	1.08
2026-09-23	44.98	44.47	44.98	43.73	-0.74%	1,139,700	50,483,060	1.51
2026-09-22	44.47	44.80	45.14	44.03	+1.01%	1,056,900	47,118,464	1.40
2026-09-21	44.00	44.35	45.28	43.52	+2.19%	1,150,300	51,144,984	1.52
2026-09-18	43.19	43.40	43.82	43.00	+1.59%	941,600	40,818,504	1.24
2026-09-17	43.61	42.72	43.61	42.16	-1.23%	972,800	41,644,112	1.29
2026-09-16	42.35	43.25	43.60	42.08	+2.25%	947,700	40,785,736	1.25
2026-09-15	43.80	42.30	43.80	42.28	-3.64%	1,287,300	55,203,400	1.70
2026-09-14	45.00	43.90	46.48	43.71	-3.94%	1,897,800	84,249,920	2.51
2026-09-11	44.40	45.70	46.43	43.88	+0.86%	1,903,300	85,610,576	2.52
2026-09-10	46.65	45.31	46.88	44.99	-2.81%	1,488,500	68,115,112	1.97
2026-09-09	45.08	46.62	48.77	45.01	+2.91%	2,157,200	101,136,768	2.85
2026-09-08	45.63	45.30	46.39	45.02	-1.18%	1,413,400	64,330,784	1.87
2026-09-07	47.56	45.84	47.82	45.74	-3.92%	1,762,500	81,838,448	2.33
2026-09-04	47.74	47.71	48.99	47.33	-0.56%	2,304,000	110,964,304	3.05
2026-09-03	48.41	47.98	48.95	46.18	+0.59%	3,206,400	153,210,144	4.24
2026-09-02	43.46	47.70	48.22	43.33	+9.20%	3,652,400	169,064,544	4.83
2026-09-01	43.61	43.68	44.18	42.88	-0.68%	1,032,600	45,049,728	1.36
2026-08-31	43.30	43.98	44.20	42.40	+2.83%	1,013,200	43,971,288	1.34
2026-08-28	42.86	42.77	44.33	42.22	+0.87%	962,200	41,735,300	1.27
2026-08-27	41.50	42.40	42.99	40.87	+0.95%	816,900	34,526,016	1.08
2026-08-26	42.48	42.00	42.74	41.64	-1.41%	873,200	36,854,372	1.15

需要全历史数据与程序化访问？查看晶品特装日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688084 获取全部历史日线。