聚辰股份
sh688123 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）
129.50
涨跌幅
-4.09%
成交量
6,086,300 股
成交额
798,184,128 元
换手率
3.83%
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 | 133.93 | 129.50 | 134.14 | 128.05 | -4.09% | 6,086,300 | 798,184,128 | 3.83 |
| 2026-10-13 | 130.00 | 135.02 | 137.68 | 122.76 | -0.51% | 11,916,100 | 1,550,977,280 | 7.50 |
| 2026-10-12 | 144.52 | 135.71 | 145.74 | 134.99 | -7.90% | 6,958,800 | 969,139,328 | 4.38 |
| 2026-10-09 | 148.91 | 147.35 | 149.35 | 138.00 | -2.11% | 8,627,300 | 1,252,144,640 | 5.43 |
| 2026-10-08 | 160.00 | 150.53 | 163.63 | 148.20 | -5.73% | 10,285,800 | 1,587,001,472 | 6.47 |
| 2026-09-30 | 167.97 | 159.68 | 167.97 | 159.01 | -3.94% | 7,038,600 | 1,137,645,952 | 4.43 |
| 2026-09-29 | 154.22 | 166.23 | 168.32 | 151.95 | +8.04% | 11,697,500 | 1,885,234,432 | 7.36 |
| 2026-09-28 | 158.76 | 153.86 | 160.28 | 151.10 | -3.57% | 9,443,100 | 1,457,448,064 | 5.94 |
| 2026-09-24 | 164.75 | 159.55 | 169.20 | 159.05 | -5.09% | 7,915,800 | 1,279,900,160 | 4.98 |
| 2026-09-23 | 171.41 | 168.11 | 174.30 | 166.66 | -1.80% | 10,840,400 | 1,843,877,888 | 6.82 |
| 2026-09-22 | 169.00 | 171.20 | 180.00 | 169.00 | +9.74% | 20,144,100 | 3,501,745,664 | 12.67 |
| 2026-09-21 | 148.92 | 156.00 | 157.04 | 148.00 | +6.85% | 11,252,800 | 1,737,871,232 | 7.08 |
| 2026-09-18 | 143.01 | 146.00 | 149.50 | 142.05 | +3.84% | 8,782,300 | 1,280,331,264 | 5.52 |
| 2026-09-17 | 140.30 | 140.60 | 144.00 | 138.61 | -0.33% | 5,842,800 | 825,728,768 | 3.68 |
| 2026-09-16 | 134.92 | 141.06 | 141.71 | 134.00 | +5.03% | 7,771,600 | 1,076,113,024 | 4.89 |
| 2026-09-15 | 128.99 | 134.30 | 137.00 | 127.51 | +4.17% | 7,643,600 | 1,015,915,584 | 4.81 |
| 2026-09-14 | 126.00 | 128.92 | 130.32 | 123.01 | -0.58% | 4,890,500 | 622,008,384 | 3.08 |
| 2026-09-11 | 129.90 | 129.67 | 133.98 | 124.35 | -2.33% | 8,721,100 | 1,112,770,944 | 5.49 |
| 2026-09-10 | 133.89 | 132.77 | 137.43 | 132.03 | -1.36% | 5,525,900 | 744,239,936 | 3.48 |
| 2026-09-09 | 141.00 | 134.60 | 141.62 | 134.03 | -3.32% | 5,821,400 | 799,910,656 | 3.66 |
| 2026-09-08 | 138.00 | 139.22 | 146.00 | 137.00 | +1.04% | 7,115,000 | 1,001,993,024 | 4.48 |
| 2026-09-07 | 130.00 | 137.79 | 142.13 | 128.52 | +10.00% | 11,795,500 | 1,610,898,816 | 7.42 |
| 2026-09-04 | 133.99 | 125.26 | 134.40 | 124.10 | -5.15% | 6,300,400 | 806,063,872 | 3.96 |
| 2026-09-03 | 131.00 | 132.06 | 134.47 | 129.18 | +1.55% | 4,858,600 | 638,828,032 | 3.06 |
| 2026-09-02 | 131.87 | 130.05 | 133.66 | 129.03 | -3.35% | 4,387,100 | 574,145,024 | 2.76 |
| 2026-09-01 | 140.19 | 134.56 | 142.40 | 133.09 | -4.59% | 6,661,100 | 904,402,240 | 4.19 |
| 2026-08-31 | 132.89 | 141.03 | 142.25 | 132.00 | +3.84% | 6,516,400 | 898,620,928 | 4.10 |
| 2026-08-28 | 139.64 | 135.82 | 145.17 | 135.78 | -2.87% | 6,970,700 | 976,087,936 | 4.38 |
| 2026-08-27 | 131.01 | 139.83 | 141.99 | 130.62 | +7.15% | 9,428,100 | 1,295,606,400 | 5.93 |
| 2026-08-26 | 132.50 | 130.50 | 132.83 | 125.01 | +0.36% | 6,528,000 | 844,071,168 | 4.11 |
需要全历史数据与程序化访问？
查看 聚辰股份 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=sh688123 获取全部历史日线。