圣诺生物
sh688117 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）
16.05
涨跌幅
-2.31%
成交量
8,145,700 股
成交额
131,478,936 元
换手率
3.70%
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 | 16.39 | 16.05 | 16.47 | 15.93 | -2.31% | 8,145,700 | 131,478,936 | 3.70 |
| 2026-10-13 | 15.85 | 16.43 | 16.53 | 15.70 | +2.11% | 12,773,000 | 206,462,880 | 5.80 |
| 2026-10-12 | 16.90 | 16.09 | 17.00 | 15.80 | -10.76% | 16,442,900 | 269,364,832 | 7.46 |
| 2026-10-09 | 17.90 | 18.03 | 18.16 | 17.36 | +0.28% | 8,173,900 | 144,930,688 | 3.71 |
| 2026-10-08 | 18.75 | 17.98 | 18.75 | 17.89 | -3.12% | 8,656,500 | 158,255,552 | 3.93 |
| 2026-09-30 | 18.12 | 18.56 | 18.90 | 17.82 | +4.27% | 11,373,900 | 210,202,592 | 5.16 |
| 2026-09-29 | 17.90 | 17.80 | 18.18 | 17.70 | -0.67% | 6,315,300 | 113,152,456 | 2.87 |
| 2026-09-28 | 18.82 | 17.92 | 19.02 | 17.87 | -4.78% | 10,105,000 | 183,494,656 | 4.59 |
| 2026-09-24 | 19.60 | 18.82 | 19.79 | 18.82 | -4.71% | 13,137,300 | 251,416,240 | 5.96 |
| 2026-09-23 | 19.06 | 19.75 | 20.19 | 18.87 | -1.20% | 26,235,200 | 507,887,328 | 11.91 |
| 2026-09-22 | 23.90 | 19.99 | 23.90 | 19.79 | -18.61% | 44,325,900 | 954,151,296 | 20.12 |
| 2026-09-21 | 24.03 | 24.56 | 24.87 | 23.91 | +2.12% | 7,253,000 | 177,624,496 | 3.29 |
| 2026-09-18 | 23.70 | 24.05 | 24.58 | 23.70 | +1.35% | 6,083,600 | 146,874,224 | 2.76 |
| 2026-09-17 | 22.76 | 23.73 | 24.47 | 22.54 | +3.44% | 7,459,700 | 178,138,624 | 3.39 |
| 2026-09-16 | 22.88 | 22.94 | 22.98 | 22.36 | +1.73% | 2,593,500 | 59,108,812 | 1.18 |
| 2026-09-15 | 22.88 | 22.55 | 23.07 | 22.51 | -1.74% | 2,128,900 | 48,356,816 | 0.97 |
| 2026-09-14 | 22.24 | 22.95 | 23.16 | 22.08 | +2.59% | 3,173,900 | 72,158,560 | 1.44 |
| 2026-09-11 | 22.51 | 22.37 | 22.85 | 22.18 | -1.89% | 3,915,700 | 87,602,072 | 1.78 |
| 2026-09-10 | 23.15 | 22.80 | 23.17 | 22.71 | -2.10% | 3,443,300 | 78,799,496 | 1.56 |
| 2026-09-09 | 23.60 | 23.29 | 23.61 | 23.16 | -1.90% | 4,076,300 | 95,203,640 | 1.85 |
| 2026-09-08 | 23.61 | 23.74 | 23.89 | 23.32 | +0.76% | 4,434,100 | 104,705,808 | 2.01 |
| 2026-09-07 | 23.48 | 23.56 | 23.83 | 23.48 | -0.13% | 2,880,300 | 68,156,080 | 1.31 |
| 2026-09-04 | 24.10 | 23.59 | 24.34 | 23.48 | -1.13% | 4,852,100 | 116,275,944 | 2.20 |
| 2026-09-03 | 23.84 | 23.86 | 23.99 | 23.46 | +0.25% | 4,461,800 | 105,896,224 | 2.02 |
| 2026-09-02 | 23.81 | 23.80 | 24.05 | 23.63 | -0.46% | 5,018,900 | 119,718,992 | 2.28 |
| 2026-09-01 | 23.56 | 23.91 | 24.07 | 23.56 | +1.06% | 5,198,400 | 123,867,344 | 2.36 |
| 2026-08-31 | 23.80 | 23.66 | 23.98 | 23.35 | -1.13% | 5,436,300 | 128,289,616 | 2.47 |
| 2026-08-28 | 24.18 | 23.93 | 24.30 | 23.80 | -1.24% | 5,014,800 | 120,500,792 | 2.28 |
| 2026-08-27 | 24.27 | 24.23 | 24.38 | 23.70 | -0.16% | 5,906,000 | 141,800,944 | 2.68 |
| 2026-08-26 | 24.53 | 24.27 | 25.04 | 24.07 | -1.38% | 6,661,600 | 162,735,040 | 3.02 |
需要全历史数据与程序化访问？
查看 圣诺生物 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=sh688117 获取全部历史日线。