鼎阳科技
sh688112 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）
84.35
涨跌幅
-1.58%
成交量
6,035,200 股
成交额
518,728,384 元
换手率
3.78%
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 | 86.43 | 84.35 | 88.99 | 82.59 | -1.58% | 6,035,200 | 518,728,384 | 3.78 |
| 2026-10-13 | 78.68 | 85.70 | 87.70 | 78.51 | +4.40% | 8,873,900 | 742,524,224 | 5.56 |
| 2026-10-12 | 86.97 | 82.09 | 87.37 | 81.50 | -6.03% | 5,489,700 | 462,294,880 | 3.44 |
| 2026-10-09 | 91.24 | 87.36 | 91.65 | 84.00 | -4.71% | 6,554,500 | 573,462,016 | 4.11 |
| 2026-10-08 | 98.80 | 91.68 | 98.98 | 91.64 | -6.45% | 7,655,600 | 719,919,936 | 4.80 |
| 2026-09-30 | 104.91 | 98.00 | 105.17 | 97.99 | -6.00% | 9,607,500 | 971,763,456 | 6.02 |
| 2026-09-29 | 102.71 | 104.25 | 110.65 | 101.42 | +1.55% | 11,544,100 | 1,224,700,416 | 7.23 |
| 2026-09-28 | 115.32 | 102.66 | 116.79 | 96.31 | -12.32% | 16,191,800 | 1,688,134,784 | 10.15 |
| 2026-09-24 | 115.92 | 117.08 | 122.00 | 114.01 | +1.83% | 11,261,600 | 1,329,709,312 | 7.06 |
| 2026-09-23 | 105.00 | 114.98 | 118.44 | 101.92 | +9.49% | 13,998,200 | 1,554,657,664 | 8.77 |
| 2026-09-22 | 98.89 | 105.01 | 106.98 | 97.20 | +14.40% | 13,382,800 | 1,358,874,112 | 8.39 |
| 2026-09-21 | 81.80 | 91.79 | 91.79 | 81.17 | +20.00% | 10,487,800 | 942,813,888 | 6.57 |
| 2026-09-18 | 72.49 | 76.49 | 77.70 | 70.26 | +6.02% | 6,195,900 | 458,857,280 | 3.88 |
| 2026-09-17 | 68.50 | 72.15 | 72.76 | 67.42 | +5.54% | 4,278,700 | 304,200,448 | 2.68 |
| 2026-09-16 | 63.78 | 68.36 | 69.72 | 63.78 | +1.06% | 2,636,700 | 179,380,464 | 1.65 |
| 2026-09-15 | 67.11 | 67.64 | 69.34 | 67.11 | -0.28% | 1,882,300 | 128,355,640 | 1.18 |
| 2026-09-14 | 62.90 | 67.83 | 68.45 | 62.00 | +5.98% | 3,214,000 | 212,733,296 | 2.01 |
| 2026-09-11 | 65.28 | 64.00 | 65.90 | 61.23 | -3.95% | 3,925,400 | 249,304,928 | 2.46 |
| 2026-09-10 | 68.11 | 66.63 | 70.11 | 66.02 | -6.33% | 4,973,300 | 338,006,944 | 3.12 |
| 2026-09-09 | 71.50 | 71.13 | 74.30 | 70.51 | +1.88% | 4,639,600 | 335,087,936 | 2.91 |
| 2026-09-08 | 69.17 | 69.82 | 71.60 | 68.11 | +0.36% | 3,961,800 | 277,921,088 | 2.48 |
| 2026-09-07 | 65.97 | 69.57 | 69.93 | 65.83 | +7.68% | 3,506,400 | 240,271,984 | 2.20 |
| 2026-09-04 | 67.00 | 64.61 | 69.49 | 63.89 | -2.37% | 2,676,200 | 176,130,272 | 1.68 |
| 2026-09-03 | 67.74 | 66.18 | 67.74 | 65.02 | -0.48% | 2,494,200 | 165,043,776 | 1.56 |
| 2026-09-02 | 68.00 | 66.50 | 68.99 | 66.36 | -3.05% | 2,298,600 | 154,786,176 | 1.44 |
| 2026-09-01 | 71.69 | 68.59 | 71.74 | 68.00 | -3.67% | 2,682,000 | 185,489,808 | 1.68 |
| 2026-08-31 | 66.73 | 71.20 | 71.70 | 66.73 | +2.37% | 2,948,600 | 205,621,360 | 1.85 |
| 2026-08-28 | 68.65 | 69.55 | 72.28 | 68.46 | -0.19% | 3,007,400 | 211,247,504 | 1.88 |
| 2026-08-27 | 66.71 | 69.68 | 69.88 | 64.99 | +5.10% | 4,030,600 | 274,616,800 | 2.53 |
| 2026-08-26 | 70.30 | 66.30 | 70.66 | 65.50 | -3.84% | 2,959,400 | 197,573,840 | 1.85 |
需要全历史数据与程序化访问？
查看 鼎阳科技 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=sh688112 获取全部历史日线。