三达膜

sh688101 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）

13.58

涨跌幅

-1.02%

成交量

1,264,200 股

成交额

17,200,462 元

换手率

0.38%

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	13.73	13.58	13.76	13.51	-1.02%	1,264,200	17,200,462	0.38
2026-10-13	14.00	13.72	14.00	13.59	-2.21%	2,860,000	39,395,792	0.86
2026-10-12	14.26	14.03	14.32	13.99	-1.82%	1,396,800	19,711,322	0.42
2026-10-09	14.33	14.29	14.33	13.84	+0.14%	2,349,600	33,104,196	0.71
2026-10-08	14.19	14.27	14.45	14.16	+0.42%	1,438,500	20,616,430	0.43
2026-09-30	14.40	14.21	14.40	14.10	-0.56%	1,767,100	25,122,710	0.53
2026-09-29	14.20	14.29	14.37	14.05	+1.42%	1,492,400	21,278,040	0.45
2026-09-28	14.58	14.09	14.58	14.04	-3.09%	1,968,600	27,950,364	0.59
2026-09-24	14.71	14.54	14.71	14.48	-1.02%	1,565,800	22,822,426	0.47
2026-09-23	14.70	14.69	14.79	14.61	+0.41%	1,514,100	22,275,894	0.46
2026-09-22	14.70	14.63	14.82	14.56	-0.34%	1,848,700	27,161,548	0.56
2026-09-21	14.52	14.68	14.70	14.47	+1.10%	2,306,000	33,669,580	0.69
2026-09-18	14.35	14.52	14.66	14.31	+0.83%	1,660,900	24,123,888	0.50
2026-09-17	14.22	14.40	14.62	14.12	+1.27%	2,276,300	32,762,924	0.69
2026-09-16	14.23	14.22	14.27	14.03	+0.35%	1,270,000	18,001,708	0.38
2026-09-15	14.26	14.17	14.30	14.12	-0.21%	1,095,500	15,539,975	0.33
2026-09-14	14.08	14.20	14.26	14.06	+0.50%	826,400	11,714,702	0.25
2026-09-11	14.55	14.13	14.55	13.98	-3.22%	3,095,000	43,809,392	0.93
2026-09-10	14.89	14.60	14.89	14.59	-2.21%	1,747,500	25,634,298	0.53
2026-09-09	14.95	14.93	15.00	14.78	-0.20%	1,599,700	23,824,238	0.48
2026-09-08	14.77	14.96	14.98	14.70	+1.70%	1,998,300	29,737,872	0.60
2026-09-07	14.76	14.71	14.77	14.61	+0.34%	971,400	14,282,469	0.29
2026-09-04	14.72	14.66	14.90	14.57	-0.07%	1,542,100	22,759,976	0.46
2026-09-03	14.82	14.67	14.82	14.46	-0.07%	2,081,200	30,391,792	0.63
2026-09-02	15.03	14.68	15.03	14.67	-2.72%	2,177,900	32,236,674	0.66
2026-09-01	14.99	15.09	15.19	14.98	+0.20%	1,685,100	25,462,916	0.51
2026-08-31	15.12	15.06	15.22	14.98	-0.73%	2,027,300	30,537,024	0.61
2026-08-28	14.88	15.17	15.35	14.81	+1.88%	2,622,100	39,659,856	0.79
2026-08-27	14.63	14.89	15.02	14.59	+1.43%	2,408,000	35,603,320	0.73
2026-08-26	14.65	14.68	14.77	14.54	+0.14%	2,423,100	35,595,856	0.73

需要全历史数据与程序化访问？查看三达膜日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688101 获取全部历史日线。