金宏气体

sh688106 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）

22.63

涨跌幅

-3.87%

成交量

9,608,300 股

成交额

220,725,456 元

换手率

1.81%

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	23.45	22.63	23.47	22.59	-3.87%	9,608,300	220,725,456	1.81
2026-10-13	22.88	23.54	23.78	22.36	+0.73%	13,004,600	301,559,744	2.45
2026-10-12	23.75	23.37	24.01	22.90	-2.22%	9,627,400	225,222,272	1.81
2026-10-09	24.19	23.90	24.19	23.00	-1.24%	12,586,100	297,044,160	2.37
2026-10-08	24.66	24.20	25.01	24.04	-1.83%	8,753,800	214,103,056	1.65
2026-09-30	25.50	24.65	25.52	24.59	-2.38%	9,610,000	239,159,840	1.81
2026-09-29	25.39	25.25	25.52	24.97	-0.63%	7,933,200	199,856,224	1.50
2026-09-28	26.90	25.41	26.90	25.21	-5.26%	12,035,800	309,316,384	2.27
2026-09-24	26.97	26.82	27.43	26.78	-0.74%	10,639,400	287,772,800	2.01
2026-09-23	27.14	27.02	27.50	26.84	-0.44%	10,423,400	282,530,464	1.96
2026-09-22	27.59	27.14	27.98	26.99	-0.95%	14,754,100	404,908,768	2.78
2026-09-21	27.87	27.40	28.08	27.24	-1.62%	15,771,800	434,186,976	2.97
2026-09-18	27.01	27.85	27.89	26.62	+4.74%	25,348,900	696,155,008	4.78
2026-09-17	26.66	26.59	27.10	26.25	-0.97%	15,765,800	419,441,088	2.97
2026-09-16	25.95	26.85	27.02	25.74	+3.43%	16,983,300	451,448,928	3.20
2026-09-15	25.50	25.96	26.29	25.40	+1.49%	13,103,500	340,087,296	2.47
2026-09-14	25.30	25.58	26.05	25.00	-0.81%	13,938,300	357,099,936	2.63
2026-09-11	26.05	25.79	26.59	24.87	-2.09%	20,451,700	523,476,352	3.85
2026-09-10	25.45	26.34	26.70	25.11	+2.57%	20,813,100	545,732,288	3.92
2026-09-09	26.30	25.68	26.62	25.50	-1.31%	20,119,300	524,281,568	3.79
2026-09-08	27.65	26.02	27.95	25.80	-0.27%	26,415,000	700,995,904	4.98
2026-09-07	26.00	26.09	26.48	25.70	+1.72%	12,819,700	334,288,448	2.42
2026-09-04	26.57	25.65	27.00	25.47	-2.40%	15,332,500	401,054,240	2.89
2026-09-03	26.44	26.28	26.51	25.86	+1.12%	11,968,800	313,192,544	2.26
2026-09-02	26.33	25.99	26.41	25.90	-2.48%	11,257,800	293,896,704	2.12
2026-09-01	27.98	26.65	27.98	26.50	-4.86%	18,344,400	492,520,032	3.46
2026-08-31	27.31	28.01	28.20	26.83	+0.83%	15,962,000	438,057,216	3.01
2026-08-28	28.22	27.78	28.86	27.70	-1.56%	16,941,400	477,915,328	3.19
2026-08-27	27.33	28.22	28.37	27.02	+3.60%	19,803,200	551,425,024	3.73
2026-08-26	26.87	27.24	27.61	26.40	+1.38%	15,158,900	409,204,896	2.86

需要全历史数据与程序化访问？查看金宏气体日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688106 获取全部历史日线。