晶晨股份

sh688099 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）

93.04

涨跌幅

-2.68%

成交量

13,610,900 股

成交额

1,292,722,560 元

换手率

3.22%

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	96.32	93.04	98.30	92.80	-2.68%	13,610,900	1,292,722,560	3.22
2026-10-13	95.21	95.60	97.87	93.50	-0.60%	16,847,300	1,615,010,432	3.98
2026-10-12	100.50	96.18	100.95	96.10	-3.54%	18,583,600	1,821,355,264	4.39
2026-10-09	100.00	99.71	103.78	97.89	+5.44%	39,047,200	3,913,551,872	9.22
2026-10-08	96.80	94.57	97.95	93.28	-2.30%	12,603,300	1,201,073,664	2.98
2026-09-30	90.19	96.80	98.00	90.16	+7.17%	17,807,300	1,705,567,744	4.21
2026-09-29	87.88	90.32	91.20	87.27	+2.32%	7,698,200	684,970,240	1.82
2026-09-28	89.11	88.27	89.79	86.36	-1.40%	8,864,500	781,541,312	2.09
2026-09-24	92.36	89.52	93.37	89.52	-3.63%	7,260,000	660,145,600	1.72
2026-09-23	94.65	92.89	94.94	92.50	-1.86%	8,996,400	840,050,752	2.13
2026-09-22	90.43	94.65	95.98	90.21	+6.12%	16,038,200	1,511,832,704	3.79
2026-09-21	88.99	89.19	89.89	87.78	+0.78%	8,519,300	755,727,040	2.01
2026-09-18	87.03	88.50	89.38	86.02	+3.61%	9,078,800	798,978,816	2.14
2026-09-17	87.00	85.42	87.97	85.33	-2.43%	6,565,900	566,535,232	1.55
2026-09-16	84.51	87.55	87.89	83.89	+3.55%	7,342,900	631,512,832	1.73
2026-09-15	83.58	84.55	85.48	83.58	+0.68%	5,206,200	441,474,688	1.23
2026-09-14	84.80	83.98	85.50	83.30	-1.07%	4,961,000	417,744,928	1.17
2026-09-11	85.50	84.89	85.95	83.11	-1.49%	7,023,100	592,842,880	1.66
2026-09-10	87.70	86.17	87.83	85.67	-1.82%	5,140,800	444,814,400	1.21
2026-09-09	88.12	87.77	88.79	87.20	-0.33%	4,807,400	422,828,320	1.14
2026-09-08	91.09	88.06	91.20	87.07	-3.44%	10,552,800	933,087,104	2.49
2026-09-07	91.20	91.20	92.37	90.46	+0.42%	7,159,200	654,793,856	1.69
2026-09-04	93.00	90.82	94.15	90.23	-1.66%	7,832,500	723,564,992	1.85
2026-09-03	93.01	92.35	93.84	90.89	-0.10%	6,768,200	622,824,512	1.60
2026-09-02	95.95	92.44	96.10	92.25	-4.21%	8,743,500	817,241,856	2.07
2026-09-01	97.00	96.50	98.27	95.08	-1.02%	9,356,100	904,354,752	2.21
2026-08-31	88.72	97.49	97.77	88.20	+8.68%	15,915,900	1,498,754,816	3.76
2026-08-28	91.74	89.70	92.58	89.58	-2.08%	6,732,100	612,279,296	1.59
2026-08-27	91.15	91.61	92.88	90.62	+1.08%	7,061,500	647,080,640	1.67
2026-08-26	91.06	90.63	93.45	90.60	-0.79%	6,379,200	586,022,464	1.51

需要全历史数据与程序化访问？查看晶晨股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688099 获取全部历史日线。