瑞松科技
sh688090 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）
64.35
涨跌幅
-1.29%
成交量
4,891,600 股
成交额
319,919,360 元
换手率
3.08%
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 | 65.00 | 64.35 | 66.70 | 64.03 | -1.29% | 4,891,600 | 319,919,360 | 3.08 |
| 2026-10-13 | 63.00 | 65.19 | 66.28 | 59.67 | -0.93% | 6,599,000 | 414,712,128 | 4.16 |
| 2026-10-12 | 67.25 | 65.80 | 68.55 | 65.38 | -1.38% | 4,667,800 | 311,600,576 | 2.94 |
| 2026-10-09 | 66.35 | 66.72 | 67.80 | 62.00 | -0.61% | 8,306,900 | 544,947,072 | 5.23 |
| 2026-10-08 | 77.20 | 67.13 | 79.78 | 66.75 | -13.13% | 12,287,500 | 863,222,400 | 7.74 |
| 2026-09-30 | 78.57 | 77.28 | 79.65 | 76.10 | -1.30% | 4,058,300 | 314,677,760 | 2.56 |
| 2026-09-29 | 78.56 | 78.30 | 79.33 | 77.11 | -0.10% | 4,696,300 | 368,156,928 | 2.96 |
| 2026-09-28 | 84.34 | 78.38 | 86.00 | 77.50 | -5.92% | 6,722,400 | 535,400,160 | 4.24 |
| 2026-09-24 | 84.86 | 83.31 | 86.98 | 83.10 | -1.76% | 5,813,900 | 492,105,888 | 3.66 |
| 2026-09-23 | 86.26 | 84.80 | 87.30 | 84.50 | -1.69% | 6,045,100 | 516,865,472 | 3.81 |
| 2026-09-22 | 90.64 | 86.26 | 90.64 | 85.00 | -1.98% | 8,841,300 | 766,028,928 | 5.57 |
| 2026-09-21 | 90.00 | 88.00 | 91.80 | 83.89 | +1.60% | 14,140,500 | 1,229,228,800 | 8.91 |
| 2026-09-18 | 81.00 | 86.61 | 88.14 | 78.61 | +10.25% | 12,806,500 | 1,062,058,752 | 8.07 |
| 2026-09-17 | 78.87 | 78.56 | 81.40 | 77.77 | -0.81% | 7,408,800 | 587,919,168 | 4.67 |
| 2026-09-16 | 77.55 | 79.20 | 80.00 | 76.11 | +2.13% | 8,907,700 | 699,734,528 | 5.61 |
| 2026-09-15 | 73.18 | 77.55 | 78.62 | 73.00 | +5.83% | 10,081,600 | 775,795,136 | 6.35 |
| 2026-09-14 | 68.00 | 73.28 | 73.83 | 66.20 | +7.34% | 8,728,800 | 620,579,776 | 5.50 |
| 2026-09-11 | 69.90 | 68.27 | 69.90 | 65.16 | -2.51% | 7,417,200 | 499,020,448 | 4.67 |
| 2026-09-10 | 71.38 | 70.03 | 72.57 | 69.74 | -1.89% | 6,008,900 | 425,545,152 | 3.79 |
| 2026-09-09 | 76.06 | 71.38 | 76.80 | 71.08 | -4.30% | 8,484,100 | 623,792,832 | 5.35 |
| 2026-09-08 | 72.98 | 74.59 | 76.86 | 71.05 | +4.32% | 11,842,700 | 885,439,808 | 7.46 |
| 2026-09-07 | 68.12 | 71.50 | 71.88 | 66.88 | +6.73% | 10,087,900 | 711,598,656 | 6.36 |
| 2026-09-04 | 69.36 | 66.99 | 72.89 | 66.20 | -2.63% | 8,454,600 | 585,997,248 | 5.33 |
| 2026-09-03 | 68.05 | 68.80 | 70.46 | 66.47 | +3.12% | 7,525,800 | 512,590,336 | 4.74 |
| 2026-09-02 | 66.11 | 66.72 | 67.28 | 63.59 | -0.61% | 6,531,800 | 428,098,368 | 4.12 |
| 2026-09-01 | 68.30 | 67.13 | 69.39 | 66.50 | -3.27% | 9,320,800 | 629,854,208 | 5.87 |
| 2026-08-31 | 69.98 | 69.40 | 71.50 | 67.50 | -2.62% | 7,912,100 | 548,810,304 | 4.98 |
| 2026-08-28 | 75.66 | 71.27 | 75.96 | 70.90 | -4.85% | 9,239,100 | 670,836,608 | 5.82 |
| 2026-08-27 | 72.04 | 74.90 | 74.90 | 69.16 | +6.05% | 9,111,700 | 662,405,440 | 5.74 |
| 2026-08-26 | 72.07 | 70.63 | 75.83 | 68.00 | -1.23% | 9,986,900 | 711,352,832 | 6.29 |
需要全历史数据与程序化访问？
查看 瑞松科技 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=sh688090 获取全部历史日线。