诺唯赞
sh688105 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）
23.56
涨跌幅
-3.95%
成交量
8,008,700 股
成交额
191,868,736 元
换手率
1.55%
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 | 24.43 | 23.56 | 24.61 | 23.56 | -3.95% | 8,008,700 | 191,868,736 | 1.55 |
| 2026-10-13 | 24.47 | 24.53 | 25.24 | 23.31 | -3.04% | 13,237,700 | 319,836,128 | 2.56 |
| 2026-10-12 | 26.97 | 25.30 | 27.27 | 25.03 | -4.89% | 13,838,200 | 356,282,624 | 2.68 |
| 2026-10-09 | 25.84 | 26.60 | 26.81 | 24.50 | +1.53% | 18,536,200 | 472,393,024 | 3.59 |
| 2026-10-08 | 27.63 | 26.20 | 28.18 | 25.63 | -3.82% | 18,307,900 | 484,804,256 | 3.54 |
| 2026-09-30 | 25.43 | 27.24 | 29.16 | 25.08 | +6.87% | 24,566,500 | 677,807,680 | 4.75 |
| 2026-09-29 | 25.46 | 25.49 | 26.71 | 25.01 | -1.20% | 11,904,200 | 306,361,536 | 2.30 |
| 2026-09-28 | 26.99 | 25.80 | 27.09 | 25.54 | -2.90% | 14,048,000 | 364,574,464 | 2.72 |
| 2026-09-24 | 27.35 | 26.57 | 27.68 | 26.44 | -3.70% | 16,902,900 | 455,222,560 | 3.27 |
| 2026-09-23 | 26.93 | 27.59 | 28.30 | 26.67 | +4.31% | 30,739,300 | 841,670,464 | 5.95 |
| 2026-09-22 | 22.60 | 26.45 | 27.48 | 22.36 | +15.50% | 38,005,400 | 987,247,168 | 7.35 |
| 2026-09-21 | 22.20 | 22.90 | 23.09 | 22.00 | +5.09% | 14,332,600 | 324,378,976 | 2.77 |
| 2026-09-18 | 21.79 | 21.79 | 22.98 | 21.44 | +3.07% | 15,583,200 | 344,385,568 | 3.01 |
| 2026-09-17 | 20.15 | 21.14 | 21.66 | 20.01 | +4.76% | 13,816,900 | 292,183,264 | 2.67 |
| 2026-09-16 | 20.16 | 20.18 | 20.38 | 19.94 | +0.10% | 6,845,200 | 138,093,008 | 1.32 |
| 2026-09-15 | 20.68 | 20.16 | 20.79 | 20.10 | -2.28% | 5,545,600 | 112,635,168 | 1.07 |
| 2026-09-14 | 19.15 | 20.63 | 20.93 | 19.15 | +5.79% | 10,768,800 | 219,161,664 | 2.08 |
| 2026-09-11 | 19.45 | 19.50 | 19.54 | 18.70 | -0.61% | 7,538,400 | 144,598,832 | 1.46 |
| 2026-09-10 | 20.31 | 19.62 | 20.42 | 19.20 | -3.87% | 7,727,600 | 151,110,736 | 1.49 |
| 2026-09-09 | 20.49 | 20.41 | 20.87 | 20.29 | -0.97% | 7,854,200 | 161,215,040 | 1.52 |
| 2026-09-08 | 19.79 | 20.61 | 20.76 | 19.46 | +5.05% | 13,216,100 | 267,314,416 | 2.56 |
| 2026-09-07 | 19.50 | 19.62 | 19.85 | 19.46 | +0.62% | 4,499,400 | 88,493,896 | 0.87 |
| 2026-09-04 | 20.23 | 19.50 | 20.34 | 19.31 | -3.70% | 8,504,300 | 168,759,440 | 1.65 |
| 2026-09-03 | 20.20 | 20.25 | 20.40 | 19.92 | +0.95% | 6,552,900 | 132,160,176 | 1.27 |
| 2026-09-02 | 20.64 | 20.06 | 20.79 | 20.02 | -2.19% | 7,397,900 | 149,859,328 | 1.43 |
| 2026-09-01 | 21.16 | 20.51 | 21.16 | 20.02 | -1.72% | 9,409,200 | 192,088,000 | 1.82 |
| 2026-08-31 | 20.70 | 20.87 | 20.98 | 20.30 | -1.23% | 10,537,400 | 218,037,264 | 2.04 |
| 2026-08-28 | 21.76 | 21.13 | 22.19 | 21.09 | -4.43% | 11,376,600 | 244,589,600 | 2.20 |
| 2026-08-27 | 21.89 | 22.11 | 22.50 | 21.45 | -2.98% | 16,613,800 | 363,703,104 | 3.21 |
| 2026-08-26 | 22.80 | 22.79 | 24.89 | 22.04 | +1.47% | 21,019,000 | 489,328,320 | 4.07 |
需要全历史数据与程序化访问？
查看 诺唯赞 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=sh688105 获取全部历史日线。