金山办公
sh688111 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）
229.27
涨跌幅
-1.36%
成交量
3,353,500 股
成交额
775,121,280 元
换手率
0.72%
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 | 230.97 | 229.27 | 233.93 | 228.30 | -1.36% | 3,353,500 | 775,121,280 | 0.72 |
| 2026-10-13 | 226.00 | 232.44 | 233.80 | 224.28 | +2.08% | 5,005,100 | 1,149,873,024 | 1.08 |
| 2026-10-12 | 227.01 | 227.70 | 229.28 | 226.01 | -0.55% | 3,225,900 | 734,292,864 | 0.70 |
| 2026-10-09 | 218.67 | 228.95 | 229.79 | 216.01 | +4.55% | 5,912,400 | 1,320,274,816 | 1.27 |
| 2026-10-08 | 217.59 | 218.99 | 222.51 | 217.59 | +0.09% | 3,203,600 | 704,886,208 | 0.69 |
| 2026-09-30 | 216.32 | 218.80 | 219.88 | 215.68 | +0.88% | 3,922,500 | 855,685,248 | 0.85 |
| 2026-09-29 | 221.66 | 216.90 | 224.00 | 215.15 | -2.30% | 4,142,700 | 911,690,624 | 0.89 |
| 2026-09-28 | 222.00 | 222.00 | 223.00 | 217.10 | -0.01% | 3,741,200 | 821,947,456 | 0.81 |
| 2026-09-24 | 226.00 | 222.03 | 226.88 | 222.03 | -2.02% | 3,130,800 | 699,634,752 | 0.67 |
| 2026-09-23 | 229.01 | 226.60 | 229.99 | 226.50 | -2.04% | 3,868,600 | 879,938,496 | 0.83 |
| 2026-09-22 | 225.97 | 231.32 | 232.49 | 225.81 | +3.46% | 7,497,000 | 1,720,034,688 | 1.62 |
| 2026-09-21 | 224.50 | 223.59 | 226.33 | 222.60 | -0.01% | 4,421,600 | 989,524,288 | 0.95 |
| 2026-09-18 | 225.00 | 223.61 | 225.20 | 221.80 | +0.25% | 5,100,500 | 1,139,410,048 | 1.10 |
| 2026-09-17 | 221.16 | 223.05 | 225.26 | 220.00 | +0.11% | 4,421,000 | 981,672,256 | 0.95 |
| 2026-09-16 | 224.08 | 222.81 | 224.78 | 220.05 | -1.20% | 4,482,300 | 996,255,232 | 0.97 |
| 2026-09-15 | 230.70 | 225.52 | 233.44 | 225.11 | -1.34% | 3,712,700 | 850,577,088 | 0.80 |
| 2026-09-14 | 226.00 | 228.59 | 232.70 | 226.00 | -0.10% | 3,506,400 | 806,688,064 | 0.76 |
| 2026-09-11 | 226.79 | 228.82 | 231.19 | 223.80 | +0.48% | 5,293,500 | 1,205,671,808 | 1.14 |
| 2026-09-10 | 230.22 | 227.72 | 233.00 | 227.70 | -1.71% | 3,392,300 | 778,118,016 | 0.73 |
| 2026-09-09 | 235.27 | 231.69 | 235.27 | 229.20 | -1.52% | 4,624,900 | 1,069,785,856 | 1.00 |
| 2026-09-08 | 239.00 | 235.27 | 239.10 | 234.02 | -1.78% | 5,194,000 | 1,226,852,096 | 1.12 |
| 2026-09-07 | 242.00 | 239.53 | 243.57 | 237.76 | -1.42% | 4,856,900 | 1,163,919,488 | 1.05 |
| 2026-09-04 | 242.67 | 242.99 | 248.30 | 241.60 | +1.65% | 6,865,000 | 1,681,811,968 | 1.48 |
| 2026-09-03 | 240.00 | 239.05 | 242.68 | 237.00 | +0.27% | 4,181,900 | 1,001,659,008 | 0.90 |
| 2026-09-02 | 244.00 | 238.40 | 246.00 | 238.00 | -3.62% | 5,105,600 | 1,230,671,872 | 1.10 |
| 2026-09-01 | 248.98 | 247.36 | 251.36 | 246.16 | -0.92% | 5,711,000 | 1,419,161,728 | 1.23 |
| 2026-08-31 | 237.16 | 249.65 | 251.20 | 237.00 | +3.46% | 8,261,800 | 2,035,886,720 | 1.78 |
| 2026-08-28 | 245.00 | 241.30 | 248.31 | 241.00 | +1.29% | 9,646,300 | 2,365,554,944 | 2.08 |
| 2026-08-27 | 233.03 | 238.22 | 239.03 | 232.37 | +2.23% | 6,049,200 | 1,428,640,384 | 1.30 |
| 2026-08-26 | 233.11 | 233.03 | 237.50 | 232.21 | -0.73% | 4,664,500 | 1,094,160,384 | 1.01 |
需要全历史数据与程序化访问？
查看 金山办公 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=sh688111 获取全部历史日线。