京源环保
sh688096 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）
7.68
涨跌幅
-2.78%
成交量
5,606,600 股
成交额
43,429,872 元
换手率
2.40%
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 | 7.90 | 7.68 | 7.93 | 7.65 | -2.78% | 5,606,600 | 43,429,872 | 2.40 |
| 2026-10-13 | 7.71 | 7.90 | 8.01 | 7.22 | +1.80% | 8,968,700 | 68,660,008 | 3.84 |
| 2026-10-12 | 8.03 | 7.76 | 8.14 | 7.66 | -3.72% | 8,175,000 | 64,333,268 | 3.50 |
| 2026-10-09 | 7.98 | 8.06 | 8.16 | 7.41 | +0.37% | 12,987,200 | 101,185,200 | 5.56 |
| 2026-10-08 | 7.79 | 8.03 | 8.26 | 7.66 | +2.42% | 22,320,100 | 179,906,880 | 9.55 |
| 2026-09-30 | 7.40 | 7.84 | 8.07 | 7.25 | +6.81% | 15,856,800 | 122,482,656 | 6.78 |
| 2026-09-29 | 7.24 | 7.34 | 7.44 | 7.10 | +1.94% | 6,885,000 | 50,338,768 | 2.95 |
| 2026-09-28 | 7.49 | 7.20 | 7.49 | 7.00 | -2.83% | 8,881,100 | 63,994,012 | 3.80 |
| 2026-09-24 | 7.48 | 7.41 | 7.55 | 7.36 | -1.20% | 4,931,700 | 36,715,652 | 2.11 |
| 2026-09-23 | 7.61 | 7.50 | 7.63 | 7.46 | -1.06% | 5,443,400 | 40,941,840 | 2.33 |
| 2026-09-22 | 7.67 | 7.58 | 7.70 | 7.54 | -0.39% | 6,214,900 | 47,251,280 | 2.66 |
| 2026-09-21 | 7.55 | 7.61 | 7.65 | 7.49 | +0.26% | 7,343,000 | 55,561,072 | 3.14 |
| 2026-09-18 | 7.35 | 7.59 | 7.63 | 7.35 | +3.55% | 10,193,500 | 76,922,464 | 4.36 |
| 2026-09-17 | 7.55 | 7.33 | 7.55 | 7.29 | -2.53% | 6,478,000 | 47,757,216 | 2.77 |
| 2026-09-16 | 7.39 | 7.52 | 7.59 | 7.25 | +2.17% | 4,087,700 | 30,582,304 | 1.75 |
| 2026-09-15 | 7.73 | 7.36 | 7.74 | 7.34 | -4.29% | 4,450,200 | 33,442,406 | 1.90 |
| 2026-09-14 | 7.77 | 7.69 | 7.85 | 7.57 | -1.16% | 5,788,000 | 44,621,944 | 2.48 |
| 2026-09-11 | 7.91 | 7.78 | 7.95 | 7.58 | -2.51% | 5,071,300 | 39,249,304 | 2.17 |
| 2026-09-10 | 8.05 | 7.98 | 8.06 | 7.92 | -1.24% | 4,382,100 | 34,977,592 | 1.87 |
| 2026-09-09 | 8.12 | 8.08 | 8.23 | 8.05 | -0.86% | 4,452,600 | 36,159,228 | 1.90 |
| 2026-09-08 | 8.16 | 8.15 | 8.23 | 8.01 | -0.24% | 5,406,000 | 44,030,692 | 2.31 |
| 2026-09-07 | 8.23 | 8.17 | 8.39 | 7.92 | -0.24% | 7,745,800 | 63,480,076 | 3.31 |
| 2026-09-04 | 7.90 | 8.19 | 8.37 | 7.90 | +3.41% | 11,313,500 | 92,258,000 | 4.84 |
| 2026-09-03 | 8.68 | 7.92 | 8.70 | 7.88 | -8.86% | 18,714,700 | 153,597,632 | 8.01 |
| 2026-09-02 | 8.75 | 8.69 | 8.81 | 8.52 | -1.81% | 6,154,900 | 53,409,744 | 2.63 |
| 2026-09-01 | 8.99 | 8.85 | 9.00 | 8.61 | -1.67% | 6,915,800 | 61,064,304 | 2.96 |
| 2026-08-31 | 8.66 | 9.00 | 9.10 | 8.56 | +4.17% | 10,014,500 | 89,892,696 | 4.28 |
| 2026-08-28 | 8.76 | 8.64 | 9.04 | 8.63 | -0.80% | 5,890,100 | 51,837,824 | 2.52 |
| 2026-08-27 | 8.52 | 8.71 | 8.80 | 8.50 | +1.04% | 4,468,100 | 38,821,036 | 1.91 |
| 2026-08-26 | 8.59 | 8.62 | 8.73 | 8.46 | +0.58% | 5,570,400 | 47,956,220 | 2.38 |
需要全历史数据与程序化访问？
查看 京源环保 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=sh688096 获取全部历史日线。