卓然股份
sh688121 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）
0.91
涨跌幅
+1.11%
成交量
9,694,600 股
成交额
8,977,105 元
换手率
4.78%
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 | 0.90 | 0.91 | 0.97 | 0.89 | +1.11% | 9,694,600 | 8,977,105 | 4.78 |
| 2026-10-13 | 0.94 | 0.90 | 0.95 | 0.89 | -6.25% | 9,871,600 | 9,020,922 | 4.87 |
| 2026-10-12 | 1.00 | 0.96 | 1.04 | 0.95 | -4.95% | 9,484,300 | 9,317,278 | 4.68 |
| 2026-10-09 | 1.02 | 1.01 | 1.03 | 0.95 | -6.48% | 13,811,900 | 13,725,434 | 6.82 |
| 2026-10-08 | 1.03 | 1.08 | 1.16 | 1.02 | +5.88% | 14,949,900 | 16,456,854 | 7.38 |
| 2026-09-30 | 1.09 | 1.02 | 1.10 | 1.01 | -6.42% | 11,411,400 | 11,829,507 | 5.63 |
| 2026-09-29 | 1.12 | 1.09 | 1.15 | 1.08 | -4.39% | 9,354,300 | 10,374,566 | 4.62 |
| 2026-09-28 | 1.20 | 1.14 | 1.20 | 1.13 | -1.72% | 8,563,900 | 9,944,097 | 4.23 |
| 2026-09-24 | 1.19 | 1.16 | 1.22 | 1.15 | +0.00% | 12,534,200 | 14,818,539 | 6.18 |
| 2026-09-23 | 1.23 | 1.16 | 1.27 | 1.16 | -12.12% | 20,434,000 | 24,779,180 | 10.08 |
| 2026-09-22 | 1.56 | 1.32 | 1.60 | 1.30 | -4.35% | 30,522,400 | 44,860,936 | 15.06 |
| 2026-09-21 | 1.17 | 1.38 | 1.38 | 1.15 | +20.00% | 15,319,400 | 19,940,356 | 7.56 |
| 2026-09-18 | 1.17 | 1.15 | 1.20 | 1.12 | +0.00% | 8,912,000 | 10,246,896 | 4.40 |
| 2026-09-17 | 1.17 | 1.15 | 1.20 | 1.13 | -4.17% | 9,790,300 | 11,359,572 | 4.83 |
| 2026-09-16 | 1.22 | 1.20 | 1.31 | 1.18 | -2.44% | 13,021,200 | 16,162,767 | 6.42 |
| 2026-09-15 | 1.17 | 1.23 | 1.27 | 1.14 | +1.65% | 20,013,300 | 23,740,508 | 9.88 |
| 2026-09-14 | 1.21 | 1.21 | 1.28 | 1.21 | -19.87% | 14,686,600 | 17,830,868 | 7.25 |
| 2026-09-11 | 1.54 | 1.51 | 1.55 | 1.50 | -2.58% | 6,066,100 | 9,224,426 | 2.99 |
| 2026-09-10 | 1.61 | 1.55 | 1.62 | 1.54 | -6.06% | 8,277,000 | 12,964,318 | 4.08 |
| 2026-09-09 | 1.72 | 1.65 | 1.73 | 1.65 | -4.07% | 4,483,500 | 7,579,275 | 2.21 |
| 2026-09-08 | 1.72 | 1.72 | 1.74 | 1.70 | -0.58% | 4,306,700 | 7,394,780 | 2.12 |
| 2026-09-07 | 1.76 | 1.73 | 1.79 | 1.73 | +0.58% | 3,794,500 | 6,684,415 | 1.87 |
| 2026-09-04 | 1.74 | 1.72 | 1.77 | 1.72 | -0.58% | 4,575,500 | 7,965,438 | 2.26 |
| 2026-09-03 | 1.78 | 1.73 | 1.79 | 1.72 | -2.81% | 5,866,200 | 10,260,275 | 2.89 |
| 2026-09-02 | 1.80 | 1.78 | 1.82 | 1.78 | -1.66% | 3,748,600 | 6,734,122 | 1.85 |
| 2026-09-01 | 1.81 | 1.81 | 1.84 | 1.79 | -1.63% | 5,916,200 | 10,714,282 | 2.92 |
| 2026-08-31 | 1.80 | 1.84 | 1.90 | 1.80 | +4.55% | 9,802,700 | 18,186,844 | 4.84 |
| 2026-08-28 | 1.78 | 1.76 | 1.80 | 1.74 | -1.68% | 8,501,100 | 15,040,889 | 4.19 |
| 2026-08-27 | 1.83 | 1.79 | 1.84 | 1.77 | -2.72% | 5,854,000 | 10,539,049 | 2.89 |
| 2026-08-26 | 1.81 | 1.84 | 1.85 | 1.81 | +1.10% | 4,127,500 | 7,593,616 | 2.04 |
需要全历史数据与程序化访问？
查看 卓然股份 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=sh688121 获取全部历史日线。