蓝特光学
sh688127 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）
51.43
涨跌幅
-4.37%
成交量
5,216,500 股
成交额
273,204,704 元
换手率
1.29%
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 | 53.78 | 51.43 | 54.15 | 51.20 | -4.37% | 5,216,500 | 273,204,704 | 1.29 |
| 2026-10-13 | 52.02 | 53.78 | 54.28 | 50.80 | +0.90% | 6,350,700 | 333,650,368 | 1.56 |
| 2026-10-12 | 55.00 | 53.30 | 55.65 | 53.22 | -3.93% | 4,843,500 | 261,833,792 | 1.19 |
| 2026-10-09 | 57.65 | 55.48 | 57.88 | 53.41 | -4.23% | 8,430,600 | 464,825,824 | 2.08 |
| 2026-10-08 | 60.83 | 57.93 | 61.84 | 57.30 | -5.11% | 7,458,200 | 440,654,784 | 1.84 |
| 2026-09-30 | 62.90 | 61.05 | 63.90 | 61.00 | -1.91% | 4,533,600 | 282,258,944 | 1.12 |
| 2026-09-29 | 60.90 | 62.24 | 62.74 | 60.67 | +1.93% | 5,172,500 | 319,590,912 | 1.27 |
| 2026-09-28 | 65.95 | 61.06 | 65.99 | 60.77 | -7.18% | 8,331,000 | 519,940,320 | 2.05 |
| 2026-09-24 | 68.34 | 65.78 | 68.65 | 65.70 | -4.74% | 8,193,500 | 548,277,184 | 2.02 |
| 2026-09-23 | 68.92 | 69.05 | 71.12 | 68.22 | +1.37% | 8,839,200 | 616,481,408 | 2.18 |
| 2026-09-22 | 69.03 | 68.12 | 71.42 | 67.81 | +0.83% | 10,255,800 | 713,801,408 | 2.53 |
| 2026-09-21 | 70.81 | 67.56 | 71.19 | 66.89 | -4.16% | 12,315,400 | 843,283,904 | 3.03 |
| 2026-09-18 | 69.64 | 70.49 | 71.00 | 68.88 | +2.89% | 9,207,300 | 646,186,368 | 2.27 |
| 2026-09-17 | 67.52 | 68.51 | 70.50 | 67.40 | +1.50% | 7,601,000 | 525,156,288 | 1.87 |
| 2026-09-16 | 64.56 | 67.50 | 68.36 | 63.90 | +5.16% | 9,981,300 | 666,170,048 | 2.46 |
| 2026-09-15 | 64.27 | 64.19 | 66.14 | 63.41 | -1.38% | 6,852,800 | 442,434,880 | 1.69 |
| 2026-09-14 | 64.03 | 65.09 | 65.99 | 63.16 | -0.41% | 5,890,100 | 380,517,472 | 1.45 |
| 2026-09-11 | 67.51 | 65.36 | 67.99 | 63.60 | -4.50% | 10,691,400 | 699,428,928 | 2.63 |
| 2026-09-10 | 69.09 | 68.44 | 70.67 | 68.30 | -3.75% | 11,089,000 | 767,117,888 | 2.73 |
| 2026-09-09 | 68.18 | 71.11 | 71.37 | 67.00 | +6.28% | 12,064,500 | 842,307,648 | 2.97 |
| 2026-09-08 | 69.00 | 66.91 | 69.50 | 66.60 | -2.90% | 8,123,800 | 551,651,328 | 2.00 |
| 2026-09-07 | 66.32 | 68.91 | 70.29 | 66.32 | +7.42% | 14,892,200 | 1,027,033,472 | 3.67 |
| 2026-09-04 | 67.99 | 64.15 | 69.10 | 63.00 | -5.02% | 8,184,100 | 538,978,368 | 2.02 |
| 2026-09-03 | 67.02 | 67.54 | 68.23 | 65.28 | +3.43% | 8,783,700 | 589,778,496 | 2.16 |
| 2026-09-02 | 65.45 | 65.30 | 65.88 | 64.03 | -1.37% | 5,901,700 | 383,186,080 | 1.45 |
| 2026-09-01 | 69.99 | 66.21 | 69.99 | 65.39 | -5.40% | 9,473,100 | 631,191,360 | 2.33 |
| 2026-08-31 | 64.60 | 69.99 | 69.99 | 64.02 | +6.06% | 9,630,700 | 658,226,816 | 2.37 |
| 2026-08-28 | 66.65 | 65.99 | 68.95 | 65.83 | -0.77% | 7,231,100 | 487,570,976 | 1.78 |
| 2026-08-27 | 62.89 | 66.50 | 66.65 | 61.81 | +7.43% | 8,058,100 | 522,916,928 | 1.99 |
| 2026-08-26 | 63.24 | 61.90 | 63.25 | 60.31 | -0.58% | 4,836,400 | 298,512,928 | 1.19 |
需要全历史数据与程序化访问？
查看 蓝特光学 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=sh688127 获取全部历史日线。