近岸蛋白
sh688137 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）
143.20
涨跌幅
+4.40%
成交量
6,615,000 股
成交额
942,098,368 元
换手率
9.46%
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 | 136.00 | 143.20 | 146.99 | 133.33 | +4.40% | 6,615,000 | 942,098,368 | 9.46 |
| 2026-10-13 | 140.00 | 137.16 | 145.37 | 133.08 | -6.67% | 7,190,100 | 992,421,760 | 10.28 |
| 2026-10-12 | 156.00 | 146.97 | 167.88 | 139.88 | -8.82% | 7,562,900 | 1,179,054,208 | 10.82 |
| 2026-10-09 | 148.00 | 161.18 | 161.95 | 138.69 | +7.45% | 8,794,200 | 1,335,902,720 | 12.58 |
| 2026-10-08 | 152.00 | 150.00 | 155.00 | 139.01 | -6.48% | 8,346,300 | 1,230,531,968 | 11.94 |
| 2026-09-30 | 135.70 | 160.39 | 168.03 | 132.50 | +13.47% | 10,428,400 | 1,584,774,784 | 14.92 |
| 2026-09-29 | 123.38 | 141.35 | 148.88 | 115.27 | +10.36% | 10,777,700 | 1,465,912,960 | 15.41 |
| 2026-09-28 | 126.10 | 128.08 | 135.61 | 123.36 | +2.26% | 8,487,400 | 1,101,744,640 | 12.14 |
| 2026-09-24 | 122.51 | 125.25 | 129.23 | 121.01 | +1.96% | 8,042,900 | 1,014,181,760 | 11.50 |
| 2026-09-23 | 119.01 | 122.84 | 130.07 | 119.01 | -1.33% | 8,950,800 | 1,111,970,304 | 12.80 |
| 2026-09-22 | 118.31 | 124.50 | 129.54 | 115.80 | +4.76% | 12,290,500 | 1,484,196,224 | 17.58 |
| 2026-09-21 | 103.98 | 118.84 | 118.84 | 103.98 | +20.00% | 9,770,000 | 1,089,562,752 | 13.97 |
| 2026-09-18 | 100.86 | 99.03 | 112.00 | 95.55 | -0.72% | 10,443,400 | 1,063,474,944 | 14.94 |
| 2026-09-17 | 85.91 | 99.75 | 100.80 | 85.26 | +18.75% | 10,809,800 | 1,038,206,144 | 15.46 |
| 2026-09-16 | 77.90 | 84.00 | 89.25 | 73.11 | +8.95% | 9,149,800 | 743,259,456 | 13.09 |
| 2026-09-15 | 80.61 | 77.10 | 83.99 | 76.79 | +0.39% | 10,222,700 | 818,351,232 | 14.62 |
| 2026-09-14 | 65.33 | 76.80 | 76.80 | 62.51 | +20.00% | 9,108,400 | 648,451,712 | 13.03 |
| 2026-09-11 | 67.99 | 64.00 | 71.80 | 62.99 | -8.14% | 5,520,400 | 366,973,952 | 7.90 |
| 2026-09-10 | 70.00 | 69.67 | 73.88 | 65.20 | -2.76% | 6,203,500 | 423,470,112 | 8.87 |
| 2026-09-09 | 67.32 | 71.65 | 75.05 | 67.32 | +0.90% | 8,923,400 | 635,516,032 | 12.76 |
| 2026-09-08 | 61.00 | 71.01 | 73.88 | 59.50 | +15.33% | 9,162,500 | 600,219,008 | 13.10 |
| 2026-09-07 | 61.00 | 61.57 | 63.32 | 60.99 | -0.93% | 4,017,400 | 248,571,872 | 5.75 |
| 2026-09-04 | 63.80 | 62.15 | 64.80 | 59.00 | -2.54% | 4,487,500 | 280,793,568 | 6.42 |
| 2026-09-03 | 70.30 | 63.77 | 72.41 | 59.82 | -12.31% | 5,506,600 | 362,520,000 | 7.88 |
| 2026-09-02 | 74.47 | 72.72 | 76.66 | 71.01 | +0.32% | 6,120,400 | 453,880,224 | 8.75 |
| 2026-09-01 | 69.50 | 72.49 | 73.78 | 69.00 | +5.41% | 5,709,700 | 407,739,648 | 8.17 |
| 2026-08-31 | 72.00 | 68.77 | 72.00 | 65.55 | -6.21% | 5,275,700 | 358,437,472 | 7.55 |
| 2026-08-28 | 78.00 | 73.32 | 79.88 | 73.15 | -11.29% | 6,380,400 | 488,506,432 | 9.13 |
| 2026-08-27 | 80.99 | 82.65 | 83.99 | 77.70 | -1.60% | 6,950,900 | 559,296,448 | 9.94 |
| 2026-08-26 | 81.99 | 83.99 | 90.90 | 77.95 | +0.56% | 7,597,300 | 645,205,952 | 10.87 |
需要全历史数据与程序化访问？
查看 近岸蛋白 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=sh688137 获取全部历史日线。