斯瑞新材

sh688102 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）

26.06

涨跌幅

-2.03%

成交量

6,230,900 股

成交额

164,519,568 元

换手率

0.80%

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	26.39	26.06	26.87	26.01	-2.03%	6,230,900	164,519,568	0.80
2026-10-13	26.00	26.60	26.98	25.00	+1.18%	9,931,300	257,758,272	1.27
2026-10-12	27.00	26.29	27.24	26.10	-3.24%	7,620,000	202,813,472	0.98
2026-10-09	28.34	27.17	28.34	25.90	-4.43%	14,933,700	400,568,512	1.92
2026-10-08	28.58	28.43	29.57	28.10	-1.04%	8,786,200	253,246,496	1.13
2026-09-30	29.30	28.73	29.47	28.67	-1.41%	6,124,800	177,709,744	0.79
2026-09-29	29.10	29.14	29.81	29.05	-0.95%	5,960,800	174,493,600	0.77
2026-09-28	30.87	29.42	30.97	29.05	-4.79%	9,508,400	282,239,360	1.22
2026-09-24	31.45	30.90	31.96	30.88	-2.15%	8,258,200	259,114,272	1.06
2026-09-23	32.27	31.58	32.27	31.14	-1.74%	9,744,300	308,556,128	1.25
2026-09-22	31.51	32.14	33.44	31.34	+2.85%	18,827,900	606,757,824	2.42
2026-09-21	31.38	31.25	31.93	30.91	-0.79%	10,129,200	318,252,768	1.30
2026-09-18	31.10	31.50	31.65	31.00	+2.47%	10,297,100	323,352,672	1.32
2026-09-17	31.11	30.74	31.98	30.70	-2.16%	8,221,800	255,784,320	1.06
2026-09-16	31.20	31.42	31.76	30.73	+1.52%	9,040,400	283,172,864	1.16
2026-09-15	30.56	30.95	31.26	30.55	+1.01%	7,157,500	221,228,000	0.92
2026-09-14	30.20	30.64	30.74	29.91	-0.49%	7,239,500	219,905,200	0.93
2026-09-11	31.00	30.79	31.31	30.00	-1.72%	10,350,500	316,878,272	1.33
2026-09-10	31.19	31.33	31.76	30.77	-0.35%	7,625,700	239,819,344	0.98
2026-09-09	31.55	31.44	32.05	31.21	-0.19%	8,387,700	265,067,952	1.08
2026-09-08	32.50	31.50	32.58	31.40	-3.02%	12,231,400	390,321,728	1.57
2026-09-07	30.59	32.48	32.65	30.41	+5.94%	16,744,200	530,254,400	2.15
2026-09-04	31.87	30.66	32.17	30.37	-2.29%	11,665,200	364,618,144	1.50
2026-09-03	31.80	31.38	31.98	31.00	-0.41%	7,755,700	243,563,344	1.00
2026-09-02	31.60	31.51	32.10	31.28	-1.65%	7,968,800	251,893,488	1.02
2026-09-01	32.93	32.04	32.95	31.79	-2.91%	9,872,600	317,024,192	1.27
2026-08-31	31.31	33.00	33.05	31.22	+2.58%	11,166,300	362,790,912	1.43
2026-08-28	32.80	32.17	33.20	32.10	-2.28%	11,304,300	367,215,680	1.45
2026-08-27	32.01	32.92	33.25	31.82	+2.27%	12,297,000	402,061,248	1.58
2026-08-26	32.58	32.19	32.99	31.99	-0.65%	11,611,600	376,755,072	1.49

需要全历史数据与程序化访问？查看斯瑞新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688102 获取全部历史日线。