普元信息
sh688118 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）
19.27
涨跌幅
-2.92%
成交量
1,356,600 股
成交额
26,513,672 元
换手率
1.43%
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 | 19.91 | 19.27 | 19.94 | 19.15 | -2.92% | 1,356,600 | 26,513,672 | 1.43 |
| 2026-10-13 | 19.60 | 19.85 | 20.12 | 18.90 | +0.40% | 1,777,700 | 34,544,280 | 1.88 |
| 2026-10-12 | 19.92 | 19.77 | 20.09 | 19.31 | -0.60% | 1,483,600 | 29,258,584 | 1.56 |
| 2026-10-09 | 19.45 | 19.89 | 19.91 | 18.50 | +2.31% | 2,379,100 | 45,661,376 | 2.51 |
| 2026-10-08 | 20.02 | 19.44 | 20.17 | 19.30 | -2.75% | 1,543,000 | 30,342,696 | 1.63 |
| 2026-09-30 | 20.39 | 19.99 | 20.44 | 19.88 | -1.38% | 1,483,000 | 29,781,132 | 1.56 |
| 2026-09-29 | 19.86 | 20.27 | 20.52 | 19.71 | +2.58% | 1,648,700 | 33,271,910 | 1.74 |
| 2026-09-28 | 20.16 | 19.76 | 20.22 | 19.42 | -1.94% | 1,835,300 | 36,288,204 | 1.94 |
| 2026-09-24 | 20.41 | 20.15 | 20.41 | 19.93 | -1.23% | 1,847,700 | 37,228,540 | 1.95 |
| 2026-09-23 | 20.46 | 20.40 | 20.46 | 20.10 | -0.05% | 1,871,000 | 37,949,008 | 1.97 |
| 2026-09-22 | 19.77 | 20.41 | 20.88 | 19.77 | +4.08% | 2,822,600 | 57,345,680 | 2.98 |
| 2026-09-21 | 19.37 | 19.61 | 19.73 | 19.05 | +1.24% | 1,391,600 | 27,230,126 | 1.47 |
| 2026-09-18 | 19.22 | 19.37 | 19.84 | 19.21 | +1.47% | 2,212,100 | 43,257,660 | 2.33 |
| 2026-09-17 | 19.03 | 19.09 | 19.28 | 18.88 | -0.62% | 1,336,600 | 25,540,056 | 1.41 |
| 2026-09-16 | 19.01 | 19.21 | 19.31 | 18.61 | +1.21% | 1,469,300 | 27,907,700 | 1.55 |
| 2026-09-15 | 19.39 | 18.98 | 19.52 | 18.94 | -1.40% | 1,755,400 | 33,678,212 | 1.85 |
| 2026-09-14 | 19.13 | 19.25 | 19.50 | 18.95 | +0.42% | 1,378,500 | 26,542,804 | 1.45 |
| 2026-09-11 | 19.62 | 19.17 | 19.62 | 18.66 | -2.94% | 2,125,400 | 40,540,808 | 2.24 |
| 2026-09-10 | 20.03 | 19.75 | 20.03 | 19.66 | -1.25% | 1,385,500 | 27,418,724 | 1.46 |
| 2026-09-09 | 20.46 | 20.00 | 20.46 | 19.82 | -2.34% | 2,040,300 | 41,047,064 | 2.15 |
| 2026-09-08 | 20.61 | 20.48 | 20.80 | 20.33 | -0.58% | 1,936,100 | 39,776,276 | 2.04 |
| 2026-09-07 | 21.00 | 20.60 | 21.20 | 20.42 | -1.90% | 3,216,000 | 66,318,016 | 3.39 |
| 2026-09-04 | 21.36 | 21.00 | 22.10 | 20.70 | -1.50% | 4,667,400 | 100,209,032 | 4.92 |
| 2026-09-03 | 21.60 | 21.32 | 22.58 | 21.07 | +2.80% | 5,222,300 | 113,124,632 | 5.51 |
| 2026-09-02 | 20.92 | 20.74 | 20.95 | 20.37 | -0.77% | 1,739,000 | 35,906,984 | 1.83 |
| 2026-09-01 | 20.88 | 20.90 | 21.13 | 20.47 | +0.48% | 1,756,700 | 36,782,508 | 1.85 |
| 2026-08-31 | 19.91 | 20.80 | 20.88 | 19.91 | +2.56% | 2,011,200 | 41,255,820 | 2.12 |
| 2026-08-28 | 20.20 | 20.28 | 20.99 | 20.20 | +0.65% | 3,261,700 | 67,232,736 | 3.44 |
| 2026-08-27 | 20.21 | 20.15 | 20.32 | 19.99 | -0.30% | 1,319,900 | 26,588,780 | 1.39 |
| 2026-08-26 | 20.37 | 20.21 | 20.67 | 19.86 | -0.79% | 1,583,400 | 32,004,836 | 1.67 |
需要全历史数据与程序化访问？
查看 普元信息 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=sh688118 获取全部历史日线。