英科再生

sh688087 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）

29.93

涨跌幅

-0.10%

成交量

1,176,900 股

成交额

35,448,280 元

换手率

0.63%

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	30.15	29.93	30.39	29.82	-0.10%	1,176,900	35,448,280	0.63
2026-10-13	30.49	29.96	30.49	29.54	-1.32%	1,568,500	47,128,152	0.84
2026-10-12	31.88	30.36	31.88	30.10	-2.97%	1,723,300	52,830,760	0.92
2026-10-09	31.27	31.29	31.59	30.61	-0.51%	1,742,200	54,205,048	0.93
2026-10-08	32.42	31.45	32.42	31.14	-2.18%	2,725,300	86,178,144	1.45
2026-09-30	32.31	32.15	32.64	31.77	+0.63%	1,153,300	37,049,700	0.61
2026-09-29	32.30	31.95	32.64	31.83	-1.08%	780,800	24,981,878	0.42
2026-09-28	33.64	32.30	33.64	31.91	-2.74%	1,847,600	60,157,820	0.98
2026-09-24	34.39	33.21	34.66	33.15	-3.40%	1,421,100	47,997,280	0.76
2026-09-23	34.31	34.38	34.65	33.75	+0.29%	1,610,600	55,179,512	0.86
2026-09-22	33.68	34.28	34.77	33.40	+1.93%	3,112,400	106,329,712	1.66
2026-09-21	33.25	33.63	33.95	33.25	+1.11%	1,379,000	46,359,188	0.74
2026-09-18	33.50	33.26	33.93	33.08	-0.72%	1,348,500	44,970,096	0.72
2026-09-17	33.50	33.50	33.95	33.05	-0.24%	1,957,500	65,478,384	1.04
2026-09-16	33.33	33.58	33.75	33.01	+0.12%	1,393,000	46,462,092	0.74
2026-09-15	33.91	33.54	34.48	33.40	-1.41%	1,424,500	48,266,748	0.76
2026-09-14	34.29	34.02	34.88	33.48	-1.45%	2,368,900	80,505,624	1.26
2026-09-11	35.70	34.52	35.79	33.93	-3.03%	2,073,700	71,804,800	1.11
2026-09-10	36.70	35.60	36.70	35.48	-3.37%	1,317,100	47,367,448	0.70
2026-09-09	36.50	36.84	37.30	35.85	-0.43%	1,455,600	53,330,644	0.78
2026-09-08	36.79	37.00	37.54	36.13	+0.68%	1,390,900	51,226,016	0.74
2026-09-07	38.15	36.75	38.25	36.65	-3.67%	1,279,500	47,830,608	0.68
2026-09-04	37.70	38.15	39.11	37.57	+1.25%	1,460,100	56,039,636	0.78
2026-09-03	38.30	37.68	38.90	37.60	-2.71%	1,321,300	50,523,936	0.70
2026-09-02	38.67	38.73	39.45	37.48	-0.84%	1,520,800	58,255,624	0.81
2026-09-01	38.26	39.06	40.10	38.15	+2.09%	2,530,500	99,383,600	1.35
2026-08-31	38.11	38.26	39.38	38.01	-0.34%	1,780,700	68,747,088	0.95
2026-08-28	38.32	38.39	38.87	37.56	-0.05%	1,839,000	70,474,840	0.98
2026-08-27	38.57	38.41	39.37	36.60	-0.39%	4,023,100	152,317,200	2.14
2026-08-26	42.03	38.56	42.30	37.98	-7.95%	6,004,300	236,971,344	3.20

需要全历史数据与程序化访问？查看英科再生日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688087 获取全部历史日线。