芳源股份

sh688148 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）

5.66

涨跌幅

-4.23%

成交量

14,424,500 股

成交额

83,430,872 元

换手率

2.83%

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	5.90	5.66	6.00	5.66	-4.23%	14,424,500	83,430,872	2.83
2026-10-13	5.85	5.91	5.94	5.64	-1.01%	18,667,500	107,916,904	3.66
2026-10-12	6.21	5.97	6.29	5.95	-3.86%	21,226,900	129,943,584	4.16
2026-10-09	6.12	6.21	6.28	5.96	+2.48%	28,294,700	173,874,704	5.55
2026-10-08	5.92	6.06	6.19	5.88	+2.36%	17,285,200	105,223,944	3.39
2026-09-30	5.90	5.92	6.02	5.84	+0.51%	10,476,500	62,226,776	2.05
2026-09-29	5.74	5.89	5.95	5.69	+3.51%	12,699,500	74,512,048	2.49
2026-09-28	5.86	5.69	5.87	5.65	-3.23%	10,540,600	60,321,928	2.07
2026-09-24	5.92	5.88	5.99	5.86	-1.34%	9,239,900	54,616,968	1.81
2026-09-23	6.14	5.96	6.14	5.88	-1.32%	13,892,600	82,823,200	2.72
2026-09-22	6.04	6.04	6.13	6.02	+0.17%	8,593,100	52,205,980	1.68
2026-09-21	5.99	6.03	6.06	5.97	+0.50%	10,570,100	63,676,048	2.07
2026-09-18	5.96	6.00	6.03	5.95	+1.69%	9,870,600	59,139,032	1.93
2026-09-17	5.95	5.90	6.02	5.87	-1.34%	11,540,400	68,459,424	2.26
2026-09-16	5.85	5.98	6.02	5.78	+1.87%	10,871,500	64,264,968	2.13
2026-09-15	5.83	5.87	6.00	5.81	+0.34%	10,908,800	64,559,792	2.14
2026-09-14	5.78	5.85	5.95	5.75	+0.86%	9,567,400	56,121,204	1.88
2026-09-11	5.93	5.80	5.94	5.69	-3.01%	14,428,000	83,514,944	2.83
2026-09-10	6.03	5.98	6.03	5.92	-1.16%	9,484,300	56,571,296	1.86
2026-09-09	6.09	6.05	6.13	6.03	-0.82%	12,743,500	77,262,608	2.50
2026-09-08	6.10	6.10	6.14	6.00	+0.49%	10,688,100	65,106,496	2.10
2026-09-07	6.10	6.07	6.14	6.04	+0.00%	10,730,400	65,354,204	2.10
2026-09-04	6.16	6.07	6.28	6.04	-1.30%	13,013,300	80,415,736	2.55
2026-09-03	6.22	6.15	6.27	6.11	-0.49%	8,993,300	55,505,416	1.76
2026-09-02	6.19	6.18	6.23	6.10	-0.96%	12,075,200	74,310,376	2.37
2026-09-01	6.42	6.24	6.42	6.18	-1.73%	16,476,800	103,114,896	3.23
2026-08-31	6.33	6.35	6.38	6.19	-0.47%	14,368,600	90,215,808	2.82
2026-08-28	6.32	6.38	6.47	6.28	+1.11%	14,374,300	92,087,248	2.82
2026-08-27	6.33	6.31	6.33	6.18	-0.16%	13,323,700	83,535,568	2.61
2026-08-26	6.28	6.32	6.43	6.23	+0.32%	16,037,800	101,590,912	3.14

需要全历史数据与程序化访问？查看芳源股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688148 获取全部历史日线。