安达智能
sh688125 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）
95.87
涨跌幅
-4.90%
成交量
1,143,000 股
成交额
112,549,000 元
换手率
1.39%
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 | 101.18 | 95.87 | 101.82 | 95.20 | -4.90% | 1,143,000 | 112,549,000 | 1.39 |
| 2026-10-13 | 101.58 | 100.81 | 105.00 | 96.17 | -3.81% | 1,208,100 | 120,273,336 | 1.47 |
| 2026-10-12 | 106.27 | 104.80 | 107.66 | 101.49 | -0.79% | 820,800 | 86,156,064 | 1.00 |
| 2026-10-09 | 108.08 | 105.63 | 108.08 | 99.00 | -1.11% | 1,336,400 | 137,312,928 | 1.62 |
| 2026-10-08 | 112.69 | 106.82 | 114.70 | 105.01 | -6.38% | 878,700 | 96,201,880 | 1.07 |
| 2026-09-30 | 114.14 | 114.10 | 118.64 | 111.59 | -0.79% | 909,000 | 103,639,912 | 1.10 |
| 2026-09-29 | 112.84 | 115.01 | 117.76 | 111.01 | +1.42% | 927,100 | 106,083,904 | 1.13 |
| 2026-09-28 | 122.63 | 113.40 | 125.50 | 112.11 | -8.93% | 1,026,600 | 119,972,936 | 1.25 |
| 2026-09-24 | 128.32 | 124.52 | 128.32 | 123.20 | -3.23% | 642,100 | 80,479,584 | 0.78 |
| 2026-09-23 | 129.13 | 128.68 | 131.60 | 127.50 | +0.76% | 713,400 | 92,227,504 | 0.87 |
| 2026-09-22 | 125.95 | 127.71 | 132.70 | 124.61 | +2.25% | 1,097,100 | 141,947,504 | 1.33 |
| 2026-09-21 | 123.00 | 124.90 | 129.50 | 122.63 | +1.22% | 882,500 | 111,534,480 | 1.07 |
| 2026-09-18 | 120.18 | 123.39 | 125.58 | 119.31 | +3.69% | 905,400 | 110,922,768 | 1.10 |
| 2026-09-17 | 121.60 | 119.00 | 123.56 | 117.16 | -2.14% | 838,200 | 101,012,848 | 1.02 |
| 2026-09-16 | 115.85 | 121.60 | 122.49 | 113.19 | +6.69% | 1,071,200 | 127,707,160 | 1.30 |
| 2026-09-15 | 115.00 | 113.98 | 117.54 | 112.92 | -1.08% | 829,500 | 95,807,832 | 1.01 |
| 2026-09-14 | 111.68 | 115.23 | 117.50 | 109.55 | +1.38% | 951,800 | 108,449,440 | 1.16 |
| 2026-09-11 | 114.15 | 113.66 | 117.29 | 110.01 | -2.60% | 813,600 | 91,883,688 | 0.99 |
| 2026-09-10 | 120.37 | 116.70 | 120.43 | 116.30 | -2.86% | 610,600 | 71,758,144 | 0.74 |
| 2026-09-09 | 118.73 | 120.14 | 124.39 | 118.73 | +0.38% | 714,700 | 86,881,376 | 0.87 |
| 2026-09-08 | 122.75 | 119.69 | 123.99 | 119.17 | -2.36% | 584,600 | 70,967,504 | 0.71 |
| 2026-09-07 | 119.52 | 122.58 | 123.83 | 118.50 | +4.45% | 915,200 | 111,717,144 | 1.11 |
| 2026-09-04 | 124.00 | 117.36 | 127.93 | 115.99 | -4.67% | 945,300 | 114,532,912 | 1.15 |
| 2026-09-03 | 122.07 | 123.11 | 124.50 | 120.10 | +0.95% | 690,400 | 84,612,136 | 0.84 |
| 2026-09-02 | 121.28 | 121.95 | 123.14 | 119.43 | -0.60% | 930,200 | 112,843,920 | 1.13 |
| 2026-09-01 | 134.96 | 122.69 | 135.00 | 121.08 | -5.56% | 1,156,400 | 142,935,520 | 1.40 |
| 2026-08-31 | 122.03 | 129.92 | 130.23 | 121.00 | +4.29% | 978,300 | 123,950,840 | 1.19 |
| 2026-08-28 | 126.88 | 124.57 | 130.00 | 124.12 | -1.83% | 1,268,900 | 160,278,416 | 1.54 |
| 2026-08-27 | 119.55 | 126.89 | 127.59 | 116.66 | +6.15% | 1,035,700 | 128,047,112 | 1.26 |
| 2026-08-26 | 123.37 | 119.54 | 123.37 | 113.63 | -0.45% | 899,400 | 105,818,152 | 1.09 |
需要全历史数据与程序化访问？
查看 安达智能 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=sh688125 获取全部历史日线。