爱科科技
sh688092 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）
20.87
涨跌幅
-4.70%
成交量
669,600 股
成交额
14,165,157 元
换手率
0.81%
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 | 21.74 | 20.87 | 21.88 | 20.71 | -4.70% | 669,600 | 14,165,157 | 0.81 |
| 2026-10-13 | 21.07 | 21.90 | 21.90 | 20.39 | +2.91% | 892,100 | 18,783,024 | 1.08 |
| 2026-10-12 | 21.90 | 21.28 | 21.95 | 21.25 | -3.36% | 750,700 | 16,113,833 | 0.91 |
| 2026-10-09 | 22.03 | 22.02 | 22.03 | 20.60 | -0.50% | 1,087,200 | 23,146,886 | 1.32 |
| 2026-10-08 | 22.47 | 22.13 | 22.47 | 21.56 | -1.64% | 750,600 | 16,469,469 | 0.91 |
| 2026-09-30 | 22.61 | 22.50 | 22.61 | 22.08 | +0.22% | 567,100 | 12,669,960 | 0.69 |
| 2026-09-29 | 22.22 | 22.45 | 22.59 | 22.02 | +1.04% | 834,500 | 18,689,028 | 1.01 |
| 2026-09-28 | 22.86 | 22.22 | 22.86 | 21.95 | -2.97% | 985,600 | 21,873,294 | 1.19 |
| 2026-09-24 | 22.83 | 22.90 | 22.92 | 22.46 | +0.31% | 872,900 | 19,829,158 | 1.06 |
| 2026-09-23 | 21.88 | 22.83 | 22.83 | 21.72 | +4.39% | 950,400 | 21,185,720 | 1.15 |
| 2026-09-22 | 22.06 | 21.87 | 22.28 | 21.83 | -0.23% | 1,172,100 | 25,875,310 | 1.42 |
| 2026-09-21 | 21.44 | 21.92 | 21.99 | 21.41 | +2.77% | 701,700 | 15,278,146 | 0.85 |
| 2026-09-18 | 21.02 | 21.33 | 21.47 | 21.02 | +1.47% | 839,600 | 17,869,864 | 1.02 |
| 2026-09-17 | 20.88 | 21.02 | 21.02 | 20.59 | +0.00% | 797,700 | 16,554,370 | 0.96 |
| 2026-09-16 | 20.75 | 21.02 | 21.17 | 20.59 | +1.25% | 575,700 | 12,059,523 | 0.70 |
| 2026-09-15 | 21.66 | 20.76 | 21.66 | 20.71 | -4.51% | 806,000 | 16,977,346 | 0.97 |
| 2026-09-14 | 21.34 | 21.74 | 21.89 | 20.91 | +1.68% | 597,700 | 12,854,710 | 0.72 |
| 2026-09-11 | 21.85 | 21.38 | 22.00 | 20.88 | -3.56% | 1,002,900 | 21,298,024 | 1.21 |
| 2026-09-10 | 22.21 | 22.17 | 22.41 | 21.80 | -1.07% | 660,600 | 14,531,264 | 0.80 |
| 2026-09-09 | 22.75 | 22.41 | 22.75 | 22.40 | -1.36% | 515,600 | 11,642,071 | 0.62 |
| 2026-09-08 | 22.57 | 22.72 | 22.73 | 22.40 | +0.13% | 547,600 | 12,341,072 | 0.66 |
| 2026-09-07 | 22.64 | 22.69 | 22.84 | 22.46 | -0.40% | 556,100 | 12,621,151 | 0.67 |
| 2026-09-04 | 23.17 | 22.78 | 23.17 | 22.40 | -0.13% | 677,800 | 15,451,679 | 0.82 |
| 2026-09-03 | 23.11 | 22.81 | 23.49 | 22.61 | -1.81% | 733,300 | 16,799,672 | 0.89 |
| 2026-09-02 | 22.79 | 23.23 | 23.25 | 22.50 | +1.44% | 978,900 | 22,401,492 | 1.18 |
| 2026-09-01 | 22.89 | 22.90 | 23.11 | 22.60 | -0.43% | 941,400 | 21,518,572 | 1.14 |
| 2026-08-31 | 22.55 | 23.00 | 23.00 | 22.39 | +0.13% | 891,100 | 20,292,852 | 1.08 |
| 2026-08-28 | 23.05 | 22.97 | 23.22 | 22.67 | -0.69% | 565,000 | 13,053,259 | 0.68 |
| 2026-08-27 | 23.13 | 23.13 | 23.25 | 22.88 | +0.00% | 551,500 | 12,731,609 | 0.67 |
| 2026-08-26 | 22.92 | 23.13 | 23.40 | 22.78 | +0.96% | 789,300 | 18,211,224 | 0.95 |
需要全历史数据与程序化访问？
查看 爱科科技 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=sh688092 获取全部历史日线。