申联生物
sh688098 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）
8.05
涨跌幅
-1.59%
成交量
1,866,000 股
成交额
15,040,567 元
换手率
0.45%
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 | 8.22 | 8.05 | 8.22 | 8.00 | -1.59% | 1,866,000 | 15,040,567 | 0.45 |
| 2026-10-13 | 8.08 | 8.18 | 8.27 | 8.01 | -0.37% | 2,171,300 | 17,667,732 | 0.53 |
| 2026-10-12 | 8.32 | 8.21 | 8.40 | 8.14 | -1.32% | 2,568,900 | 21,200,078 | 0.63 |
| 2026-10-09 | 8.36 | 8.32 | 8.49 | 8.08 | -1.07% | 3,662,300 | 30,125,584 | 0.89 |
| 2026-10-08 | 8.49 | 8.41 | 8.70 | 8.35 | -0.59% | 2,926,600 | 24,988,528 | 0.71 |
| 2026-09-30 | 8.47 | 8.46 | 8.66 | 8.39 | +0.36% | 2,383,000 | 20,360,366 | 0.58 |
| 2026-09-29 | 8.33 | 8.43 | 8.57 | 8.23 | +1.08% | 3,512,400 | 29,535,452 | 0.86 |
| 2026-09-28 | 8.37 | 8.34 | 8.46 | 8.18 | -0.36% | 2,877,700 | 23,808,720 | 0.70 |
| 2026-09-24 | 8.63 | 8.37 | 8.83 | 8.35 | -3.57% | 3,445,700 | 29,533,920 | 0.84 |
| 2026-09-23 | 8.70 | 8.68 | 8.91 | 8.67 | -1.59% | 3,985,600 | 34,769,600 | 0.97 |
| 2026-09-22 | 8.70 | 8.82 | 9.00 | 8.50 | +1.61% | 6,998,800 | 61,373,392 | 1.70 |
| 2026-09-21 | 8.58 | 8.68 | 9.13 | 8.50 | +4.08% | 5,709,100 | 49,455,664 | 1.39 |
| 2026-09-18 | 8.00 | 8.34 | 8.43 | 7.99 | +4.25% | 3,601,300 | 29,604,686 | 0.88 |
| 2026-09-17 | 7.90 | 8.00 | 8.07 | 7.90 | +0.76% | 1,286,200 | 10,265,479 | 0.31 |
| 2026-09-16 | 7.97 | 7.94 | 8.02 | 7.88 | -0.50% | 1,687,600 | 13,400,275 | 0.41 |
| 2026-09-15 | 8.06 | 7.98 | 8.08 | 7.97 | -0.87% | 1,769,300 | 14,194,592 | 0.43 |
| 2026-09-14 | 8.07 | 8.05 | 8.16 | 8.00 | -0.25% | 1,311,400 | 10,606,356 | 0.32 |
| 2026-09-11 | 8.03 | 8.07 | 8.17 | 7.99 | -0.37% | 2,197,700 | 17,709,810 | 0.54 |
| 2026-09-10 | 8.15 | 8.10 | 8.18 | 8.02 | -1.22% | 1,706,300 | 13,790,811 | 0.42 |
| 2026-09-09 | 8.27 | 8.20 | 8.32 | 8.16 | -0.73% | 1,485,000 | 12,193,673 | 0.36 |
| 2026-09-08 | 8.38 | 8.26 | 8.38 | 8.17 | -0.48% | 1,886,100 | 15,534,044 | 0.46 |
| 2026-09-07 | 8.35 | 8.30 | 8.52 | 8.29 | -0.60% | 2,775,700 | 23,271,470 | 0.68 |
| 2026-09-04 | 8.45 | 8.35 | 8.56 | 8.28 | -1.18% | 2,519,000 | 21,223,388 | 0.61 |
| 2026-09-03 | 8.45 | 8.45 | 8.52 | 8.25 | +2.18% | 3,262,700 | 27,356,212 | 0.79 |
| 2026-09-02 | 8.43 | 8.27 | 8.46 | 8.25 | -1.55% | 1,409,800 | 11,694,605 | 0.34 |
| 2026-09-01 | 8.21 | 8.40 | 8.49 | 8.15 | +2.07% | 2,729,700 | 22,861,244 | 0.66 |
| 2026-08-31 | 8.16 | 8.23 | 8.32 | 8.05 | -0.36% | 2,672,400 | 21,903,084 | 0.65 |
| 2026-08-28 | 8.37 | 8.26 | 8.37 | 8.24 | -0.84% | 1,394,900 | 11,539,425 | 0.34 |
| 2026-08-27 | 8.21 | 8.33 | 8.33 | 8.12 | +1.34% | 2,164,200 | 17,837,456 | 0.53 |
| 2026-08-26 | 8.16 | 8.22 | 8.35 | 8.07 | +1.23% | 2,439,300 | 19,984,128 | 0.59 |
需要全历史数据与程序化访问？
查看 申联生物 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=sh688098 获取全部历史日线。