嘉必优
sh688089 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）
8.24
涨跌幅
-0.72%
成交量
550,000 股
成交额
4,567,004 元
换手率
0.33%
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 | 8.35 | 8.24 | 8.37 | 8.21 | -0.72% | 550,000 | 4,567,004 | 0.33 |
| 2026-10-13 | 8.31 | 8.30 | 8.39 | 8.16 | -0.60% | 1,306,700 | 10,781,176 | 0.79 |
| 2026-10-12 | 8.38 | 8.35 | 8.49 | 8.28 | -1.07% | 597,300 | 5,022,591 | 0.36 |
| 2026-10-09 | 8.35 | 8.44 | 8.45 | 8.21 | +1.32% | 1,089,700 | 9,049,568 | 0.66 |
| 2026-10-08 | 8.44 | 8.33 | 8.50 | 8.32 | -1.07% | 630,500 | 5,299,164 | 0.38 |
| 2026-09-30 | 8.47 | 8.42 | 8.54 | 8.42 | -0.59% | 1,012,200 | 8,563,350 | 0.61 |
| 2026-09-29 | 8.29 | 8.47 | 8.53 | 8.29 | +1.44% | 975,600 | 8,256,425 | 0.59 |
| 2026-09-28 | 8.46 | 8.35 | 8.49 | 8.30 | -1.30% | 1,112,800 | 9,332,758 | 0.67 |
| 2026-09-24 | 8.50 | 8.46 | 8.57 | 8.43 | -0.59% | 909,600 | 7,711,256 | 0.55 |
| 2026-09-23 | 8.65 | 8.51 | 8.68 | 8.51 | -1.62% | 998,600 | 8,569,112 | 0.60 |
| 2026-09-22 | 8.70 | 8.65 | 8.71 | 8.58 | -0.57% | 833,500 | 7,206,253 | 0.50 |
| 2026-09-21 | 8.47 | 8.70 | 8.71 | 8.41 | +2.72% | 1,431,200 | 12,307,909 | 0.86 |
| 2026-09-18 | 8.43 | 8.47 | 8.63 | 8.43 | -0.24% | 1,086,100 | 9,264,598 | 0.65 |
| 2026-09-17 | 8.30 | 8.49 | 8.58 | 8.26 | +1.92% | 1,576,800 | 13,304,371 | 0.95 |
| 2026-09-16 | 8.57 | 8.33 | 8.60 | 8.31 | -2.12% | 2,074,300 | 17,417,938 | 1.25 |
| 2026-09-15 | 8.73 | 8.51 | 8.77 | 8.51 | -2.96% | 1,652,100 | 14,262,794 | 0.99 |
| 2026-09-14 | 8.48 | 8.77 | 8.81 | 8.45 | +2.10% | 1,405,000 | 12,242,707 | 0.84 |
| 2026-09-11 | 8.76 | 8.59 | 8.83 | 8.59 | -2.61% | 2,034,800 | 17,662,064 | 1.22 |
| 2026-09-10 | 8.89 | 8.82 | 8.95 | 8.65 | -1.23% | 2,779,200 | 24,359,254 | 1.67 |
| 2026-09-09 | 8.83 | 8.93 | 9.06 | 8.79 | +1.13% | 1,712,600 | 15,351,739 | 1.03 |
| 2026-09-08 | 8.92 | 8.83 | 8.93 | 8.74 | -0.56% | 1,525,300 | 13,446,170 | 0.92 |
| 2026-09-07 | 8.53 | 8.88 | 8.92 | 8.49 | +4.10% | 1,872,000 | 16,424,720 | 1.13 |
| 2026-09-04 | 8.47 | 8.53 | 8.70 | 8.43 | +0.95% | 1,425,800 | 12,182,071 | 0.86 |
| 2026-09-03 | 8.60 | 8.45 | 8.68 | 8.39 | -1.63% | 1,861,000 | 15,815,847 | 1.12 |
| 2026-09-02 | 8.45 | 8.59 | 8.84 | 8.25 | +1.66% | 2,658,900 | 22,839,996 | 1.60 |
| 2026-09-01 | 8.30 | 8.45 | 8.48 | 8.28 | +1.68% | 1,239,100 | 10,413,845 | 0.74 |
| 2026-08-31 | 8.01 | 8.31 | 8.37 | 8.01 | +3.10% | 1,763,700 | 14,550,056 | 1.06 |
| 2026-08-28 | 7.95 | 8.06 | 8.08 | 7.93 | +1.26% | 1,173,300 | 9,392,770 | 0.71 |
| 2026-08-27 | 7.95 | 7.96 | 8.03 | 7.90 | -0.38% | 1,611,000 | 12,819,500 | 0.97 |
| 2026-08-26 | 7.79 | 7.99 | 8.09 | 7.79 | +2.70% | 2,428,700 | 19,384,302 | 1.46 |
需要全历史数据与程序化访问？
查看 嘉必优 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=sh688089 获取全部历史日线。