上海谊众

sh688091 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）

34.80

涨跌幅

-2.74%

成交量

2,006,900 股

成交额

70,533,040 元

换手率

0.97%

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	35.78	34.80	35.78	34.76	-2.74%	2,006,900	70,533,040	0.97
2026-10-13	36.65	35.78	36.65	35.30	-2.56%	2,084,700	74,703,808	1.01
2026-10-12	36.98	36.72	37.16	36.33	-0.22%	1,538,900	56,371,568	0.75
2026-10-09	36.50	36.80	37.07	35.30	+0.60%	2,814,600	101,650,544	1.37
2026-10-08	39.57	36.58	39.78	36.16	-7.16%	4,686,300	175,526,880	2.27
2026-09-30	38.80	39.40	40.37	38.70	+1.47%	2,223,000	88,142,864	1.08
2026-09-29	39.27	38.83	39.82	38.82	-1.17%	1,776,000	69,575,968	0.86
2026-09-28	39.61	39.29	40.09	38.80	-1.65%	2,395,600	94,258,912	1.16
2026-09-24	40.52	39.95	40.80	38.96	-2.20%	3,952,100	156,792,416	1.92
2026-09-23	41.36	40.85	41.82	40.81	-1.35%	2,219,100	91,519,176	1.08
2026-09-22	41.60	41.41	42.30	41.40	-0.58%	2,630,500	109,785,832	1.28
2026-09-21	40.30	41.65	41.98	40.03	+4.57%	4,212,400	174,153,856	2.04
2026-09-18	39.25	39.83	40.49	39.00	+1.48%	1,989,500	79,597,000	0.97
2026-09-17	38.90	39.25	39.58	38.50	+0.90%	1,245,200	48,901,856	0.60
2026-09-16	38.99	38.90	39.48	38.20	+0.18%	1,077,300	42,023,640	0.52
2026-09-15	38.78	38.83	39.63	38.68	-0.72%	1,022,800	39,814,316	0.50
2026-09-14	37.69	39.11	39.20	37.50	+3.25%	1,747,100	67,572,960	0.85
2026-09-11	38.89	37.88	39.44	37.66	-3.71%	2,075,600	78,882,672	1.01
2026-09-10	39.38	39.34	39.72	38.39	+0.49%	1,737,500	67,814,208	0.84
2026-09-09	39.88	39.15	39.88	38.66	-1.88%	1,646,000	64,489,156	0.80
2026-09-08	39.80	39.90	40.24	39.60	+0.05%	1,815,400	72,337,936	0.88
2026-09-07	40.23	39.88	41.00	39.75	-1.68%	2,209,200	88,540,976	1.07
2026-09-04	41.07	40.56	41.49	40.23	-0.93%	2,490,700	101,961,304	1.21
2026-09-03	39.86	40.94	41.00	39.70	+2.32%	2,463,500	99,640,936	1.20
2026-09-02	40.28	40.01	40.58	39.51	-1.09%	2,698,000	108,007,488	1.31
2026-09-01	39.21	40.45	40.58	38.78	+2.93%	4,100,500	163,152,816	1.99
2026-08-31	39.89	39.30	39.89	38.20	-2.96%	4,275,600	166,339,968	2.07
2026-08-28	42.47	40.50	42.77	40.01	-6.36%	6,640,200	273,331,424	3.22
2026-08-27	37.00	43.25	43.98	36.51	+16.42%	11,450,800	470,975,648	5.56
2026-08-26	37.61	37.15	38.91	36.93	+0.95%	2,857,300	107,211,440	1.39

需要全历史数据与程序化访问？查看上海谊众日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688091 获取全部历史日线。