虹软科技

sh688088 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）

28.42

涨跌幅

-0.32%

成交量

3,569,200 股

成交额

102,285,800 元

换手率

0.89%

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	28.32	28.42	29.11	28.08	-0.32%	3,569,200	102,285,800	0.89
2026-10-13	28.55	28.51	28.83	27.77	-0.80%	3,961,400	112,414,232	0.99
2026-10-12	28.52	28.74	28.93	28.27	+0.45%	2,732,800	78,344,688	0.68
2026-10-09	27.58	28.61	28.70	27.29	+4.42%	5,809,300	162,405,632	1.45
2026-10-08	28.80	27.40	28.83	27.27	-4.60%	5,432,100	151,240,864	1.35
2026-09-30	29.20	28.72	29.28	28.71	-1.37%	2,463,000	71,308,848	0.61
2026-09-29	28.81	29.12	29.28	28.52	+0.97%	2,329,000	67,613,368	0.58
2026-09-28	29.31	28.84	29.59	28.50	-2.20%	3,329,800	96,047,872	0.83
2026-09-24	29.88	29.49	30.16	29.45	-1.93%	3,179,200	94,545,368	0.79
2026-09-23	30.30	30.07	30.43	30.01	-1.05%	2,986,300	89,906,032	0.74
2026-09-22	30.08	30.39	30.75	30.01	+2.60%	6,008,300	182,698,176	1.50
2026-09-21	29.98	29.62	30.04	29.46	-0.13%	4,013,900	119,274,848	1.00
2026-09-18	29.29	29.66	29.76	29.19	+2.28%	3,459,100	102,217,760	0.86
2026-09-17	29.19	29.00	29.58	28.93	-1.13%	2,382,800	69,534,256	0.59
2026-09-16	28.94	29.33	29.56	28.64	+1.17%	3,176,300	92,626,416	0.79
2026-09-15	29.15	28.99	29.37	28.94	-0.03%	2,452,500	71,453,368	0.61
2026-09-14	28.86	29.00	29.18	28.68	+0.38%	2,435,000	70,530,392	0.61
2026-09-11	29.44	28.89	29.44	28.50	-1.87%	3,965,600	114,187,568	0.99
2026-09-10	29.81	29.44	29.81	29.26	-1.24%	2,854,900	84,037,296	0.71
2026-09-09	30.30	29.81	30.48	29.66	-2.23%	4,283,500	128,248,000	1.07
2026-09-08	30.08	30.49	31.15	29.80	+1.36%	4,836,600	147,940,304	1.21
2026-09-07	30.18	30.08	30.59	29.96	-0.33%	4,360,200	131,608,104	1.09
2026-09-04	30.50	30.18	31.29	30.00	+0.17%	5,809,300	178,399,696	1.45
2026-09-03	30.55	30.13	30.77	29.88	-0.53%	3,498,500	105,928,592	0.87
2026-09-02	30.68	30.29	30.84	30.05	-2.45%	3,998,100	121,258,216	1.00
2026-09-01	30.60	31.05	31.45	30.59	+0.98%	6,043,200	187,628,688	1.51
2026-08-31	29.58	30.75	30.83	29.46	+2.98%	6,050,700	182,804,256	1.51
2026-08-28	29.85	29.86	30.70	29.83	+0.67%	6,407,000	193,629,248	1.60
2026-08-27	29.24	29.66	29.83	29.03	+1.47%	5,229,400	154,117,360	1.30
2026-08-26	29.01	29.23	29.49	28.91	-0.31%	4,795,000	140,236,912	1.20

需要全历史数据与程序化访问？查看虹软科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688088 获取全部历史日线。