国力股份
sh688103 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）
65.80
涨跌幅
-0.38%
成交量
2,169,400 股
成交额
145,398,384 元
换手率
2.28%
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 | 65.60 | 65.80 | 69.27 | 65.10 | -0.38% | 2,169,400 | 145,398,384 | 2.28 |
| 2026-10-13 | 64.51 | 66.05 | 66.47 | 62.80 | +0.35% | 1,838,900 | 118,828,048 | 1.93 |
| 2026-10-12 | 69.00 | 65.82 | 69.07 | 65.14 | -3.36% | 2,382,200 | 158,653,200 | 2.50 |
| 2026-10-09 | 70.90 | 68.11 | 70.92 | 63.74 | -3.42% | 3,209,300 | 214,734,848 | 3.37 |
| 2026-10-08 | 76.36 | 70.52 | 76.64 | 69.60 | -7.19% | 2,175,400 | 157,300,192 | 2.28 |
| 2026-09-30 | 80.00 | 75.98 | 80.35 | 75.73 | -4.63% | 1,566,400 | 121,153,112 | 1.64 |
| 2026-09-29 | 78.30 | 79.67 | 81.00 | 77.71 | +0.78% | 1,582,100 | 125,190,600 | 1.66 |
| 2026-09-28 | 81.55 | 79.05 | 84.48 | 77.71 | -2.70% | 2,476,800 | 198,620,448 | 2.60 |
| 2026-09-24 | 83.53 | 81.24 | 84.05 | 80.74 | -4.11% | 2,102,000 | 172,767,936 | 2.21 |
| 2026-09-23 | 81.83 | 84.72 | 85.25 | 81.83 | +2.49% | 1,588,300 | 133,977,008 | 1.67 |
| 2026-09-22 | 84.50 | 82.66 | 85.31 | 82.00 | -2.02% | 2,764,000 | 230,553,088 | 2.90 |
| 2026-09-21 | 79.85 | 84.36 | 85.50 | 78.50 | +6.68% | 3,467,100 | 287,030,048 | 3.64 |
| 2026-09-18 | 77.49 | 79.08 | 80.00 | 76.00 | +4.18% | 1,887,300 | 147,559,728 | 1.98 |
| 2026-09-17 | 76.00 | 75.91 | 76.69 | 74.03 | -0.12% | 1,753,600 | 132,094,744 | 1.84 |
| 2026-09-16 | 71.18 | 76.00 | 76.00 | 70.81 | +6.22% | 2,017,000 | 149,286,480 | 2.12 |
| 2026-09-15 | 70.50 | 71.55 | 72.20 | 69.19 | +1.73% | 1,265,300 | 90,054,288 | 1.33 |
| 2026-09-14 | 66.31 | 70.33 | 70.96 | 66.31 | +3.70% | 2,054,100 | 142,733,376 | 2.15 |
| 2026-09-11 | 69.70 | 67.82 | 69.80 | 65.50 | -2.88% | 1,959,200 | 131,957,168 | 2.06 |
| 2026-09-10 | 70.70 | 69.83 | 71.30 | 69.69 | -1.98% | 1,548,700 | 109,060,680 | 1.62 |
| 2026-09-09 | 69.88 | 71.24 | 72.80 | 69.88 | +1.64% | 1,760,000 | 126,070,824 | 1.85 |
| 2026-09-08 | 71.70 | 70.09 | 71.70 | 69.81 | -2.38% | 1,327,900 | 93,520,496 | 1.39 |
| 2026-09-07 | 70.59 | 71.80 | 72.69 | 70.31 | +2.35% | 1,663,300 | 118,908,464 | 1.75 |
| 2026-09-04 | 74.00 | 70.15 | 74.99 | 69.00 | -4.32% | 2,187,200 | 157,290,096 | 2.29 |
| 2026-09-03 | 71.27 | 73.32 | 74.38 | 70.88 | +2.89% | 1,860,500 | 134,944,160 | 1.95 |
| 2026-09-02 | 72.68 | 71.26 | 72.85 | 70.40 | -3.27% | 2,296,900 | 163,969,152 | 2.41 |
| 2026-09-01 | 75.66 | 73.67 | 76.95 | 73.11 | -1.84% | 2,235,500 | 165,486,224 | 2.35 |
| 2026-08-31 | 73.52 | 75.05 | 75.65 | 72.31 | +0.28% | 1,720,200 | 128,542,168 | 1.80 |
| 2026-08-28 | 76.24 | 74.84 | 79.29 | 74.80 | -3.08% | 2,269,000 | 173,973,632 | 2.38 |
| 2026-08-27 | 73.48 | 77.22 | 77.46 | 72.76 | +6.39% | 2,846,100 | 215,854,528 | 2.99 |
| 2026-08-26 | 75.11 | 72.58 | 75.11 | 71.70 | -1.45% | 1,972,900 | 143,782,144 | 2.07 |
需要全历史数据与程序化访问？
查看 国力股份 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=sh688103 获取全部历史日线。