清溢光电

sh688138 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）

29.39

涨跌幅

-4.73%

成交量

4,774,800 股

成交额

142,172,768 元

换手率

1.52%

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	30.52	29.39	30.83	29.00	-4.73%	4,774,800	142,172,768	1.52
2026-10-13	29.91	30.85	31.15	28.91	+0.06%	6,486,100	195,338,752	2.06
2026-10-12	31.80	30.83	32.42	30.66	-4.58%	5,064,700	158,482,096	1.61
2026-10-09	33.43	32.31	33.63	30.60	-4.61%	7,852,100	253,009,872	2.49
2026-10-08	36.00	33.87	36.73	33.21	-5.81%	9,270,400	318,788,576	2.94
2026-09-30	38.77	35.96	38.80	35.80	-4.16%	6,593,300	243,160,304	2.09
2026-09-29	37.86	37.52	39.00	37.15	+0.11%	5,548,300	210,760,208	1.76
2026-09-28	39.71	37.48	40.40	37.20	-6.65%	8,024,000	306,973,056	2.55
2026-09-24	41.50	40.15	41.86	39.88	-3.95%	8,131,600	331,612,544	2.58
2026-09-23	39.50	41.80	42.68	38.79	+5.82%	15,127,600	619,680,064	4.81
2026-09-22	38.13	39.50	40.46	37.78	+5.00%	12,926,400	503,258,400	4.11
2026-09-21	38.33	37.62	38.39	37.41	-0.84%	6,127,500	231,609,040	1.95
2026-09-18	38.05	37.94	38.70	37.53	+0.90%	8,301,300	316,099,808	2.64
2026-09-17	37.50	37.60	38.35	36.80	-0.27%	8,587,000	321,413,536	2.73
2026-09-16	36.47	37.70	38.10	36.47	+2.75%	7,691,800	287,658,720	2.44
2026-09-15	35.69	36.69	37.32	35.40	+2.34%	8,328,500	304,520,160	2.65
2026-09-14	33.13	35.85	36.16	32.99	+6.19%	8,001,000	281,316,384	2.54
2026-09-11	34.24	33.76	34.55	32.88	-2.96%	6,225,800	210,350,592	1.98
2026-09-10	34.30	34.79	35.35	34.13	+0.26%	6,375,700	221,566,544	2.03
2026-09-09	33.55	34.70	35.19	33.53	+3.58%	8,388,500	288,813,920	2.66
2026-09-08	34.44	33.50	34.74	33.42	-2.33%	5,515,700	187,182,560	1.75
2026-09-07	33.50	34.30	34.51	33.50	+2.11%	6,023,500	205,739,728	1.91
2026-09-04	35.71	33.59	36.10	33.18	-5.49%	8,757,500	300,727,072	2.78
2026-09-03	36.70	35.54	36.70	34.91	-1.77%	7,336,400	260,433,408	2.33
2026-09-02	35.90	36.18	36.65	34.86	-1.74%	7,756,700	277,892,608	2.46
2026-09-01	37.88	36.82	38.55	36.20	-3.03%	10,182,800	375,194,240	3.23
2026-08-31	36.66	37.97	38.50	36.06	+0.34%	11,028,300	410,269,728	3.50
2026-08-28	35.81	37.84	39.15	35.66	+4.65%	11,909,800	451,560,352	3.78
2026-08-27	34.56	36.16	37.28	34.17	+4.24%	11,544,300	412,573,088	3.67
2026-08-26	34.10	34.69	35.96	33.61	+2.72%	10,273,800	357,139,840	3.26

需要全历史数据与程序化访问？查看清溢光电日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688138 获取全部历史日线。