先惠技术
sh688155 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）
50.70
涨跌幅
-5.06%
成交量
2,902,400 股
成交额
151,719,616 元
换手率
2.28%
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 | 53.27 | 50.70 | 54.58 | 50.66 | -5.06% | 2,902,400 | 151,719,616 | 2.28 |
| 2026-10-13 | 55.90 | 53.40 | 56.00 | 51.54 | -7.56% | 4,217,100 | 226,037,568 | 3.31 |
| 2026-10-12 | 55.89 | 57.77 | 58.52 | 55.44 | +2.70% | 4,259,500 | 244,308,176 | 3.34 |
| 2026-10-09 | 56.80 | 56.25 | 58.40 | 55.33 | -1.25% | 5,050,000 | 286,916,512 | 3.97 |
| 2026-10-08 | 54.87 | 56.96 | 57.72 | 54.38 | +3.81% | 5,010,900 | 283,736,032 | 3.93 |
| 2026-09-30 | 54.25 | 54.87 | 55.39 | 53.26 | +0.96% | 3,556,100 | 194,235,664 | 2.79 |
| 2026-09-29 | 51.19 | 54.35 | 54.83 | 51.19 | +6.63% | 4,340,500 | 231,362,496 | 3.41 |
| 2026-09-28 | 53.89 | 50.97 | 53.89 | 50.06 | -5.44% | 2,299,300 | 117,651,688 | 1.81 |
| 2026-09-24 | 53.40 | 53.90 | 54.22 | 53.18 | +0.50% | 1,785,600 | 96,007,192 | 1.40 |
| 2026-09-23 | 53.51 | 53.63 | 54.21 | 52.89 | +0.62% | 1,783,100 | 95,839,664 | 1.40 |
| 2026-09-22 | 53.81 | 53.30 | 54.32 | 53.07 | -0.84% | 1,951,600 | 104,625,608 | 1.53 |
| 2026-09-21 | 54.53 | 53.75 | 54.85 | 53.50 | -1.93% | 2,537,900 | 137,167,632 | 1.99 |
| 2026-09-18 | 54.55 | 54.81 | 55.28 | 54.16 | +1.29% | 2,565,600 | 140,487,056 | 2.01 |
| 2026-09-17 | 54.30 | 54.11 | 54.75 | 53.47 | -0.53% | 2,190,800 | 118,253,544 | 1.72 |
| 2026-09-16 | 54.45 | 54.40 | 55.15 | 52.46 | -0.87% | 4,299,600 | 231,403,840 | 3.38 |
| 2026-09-15 | 51.01 | 54.88 | 56.66 | 50.60 | +7.40% | 7,031,400 | 382,335,264 | 5.52 |
| 2026-09-14 | 49.36 | 51.10 | 51.71 | 48.85 | +3.48% | 3,070,000 | 155,095,168 | 2.41 |
| 2026-09-11 | 49.99 | 49.38 | 50.01 | 48.61 | +2.11% | 3,353,200 | 164,853,136 | 2.63 |
| 2026-09-10 | 48.67 | 48.36 | 48.72 | 48.03 | -1.89% | 1,072,200 | 51,858,808 | 0.84 |
| 2026-09-09 | 49.65 | 49.29 | 50.05 | 48.86 | -0.80% | 1,607,900 | 79,481,904 | 1.26 |
| 2026-09-08 | 50.21 | 49.69 | 50.53 | 49.47 | -1.02% | 1,923,000 | 95,685,760 | 1.51 |
| 2026-09-07 | 50.50 | 50.20 | 50.97 | 49.63 | -1.01% | 2,407,500 | 120,614,456 | 1.89 |
| 2026-09-04 | 51.98 | 50.71 | 52.20 | 50.51 | -1.38% | 2,379,200 | 122,518,880 | 1.87 |
| 2026-09-03 | 51.21 | 51.42 | 51.96 | 51.19 | +0.02% | 1,586,000 | 81,722,224 | 1.25 |
| 2026-09-02 | 51.10 | 51.41 | 51.87 | 51.00 | -0.81% | 2,122,800 | 109,047,056 | 1.67 |
| 2026-09-01 | 52.70 | 51.83 | 53.29 | 51.18 | -1.58% | 3,416,800 | 177,831,680 | 2.68 |
| 2026-08-31 | 53.48 | 52.66 | 53.54 | 51.93 | -3.06% | 4,179,200 | 220,047,440 | 3.28 |
| 2026-08-28 | 55.22 | 54.32 | 56.17 | 54.32 | -3.99% | 4,540,400 | 249,873,696 | 3.56 |
| 2026-08-27 | 57.39 | 56.58 | 58.54 | 53.10 | -9.28% | 7,789,000 | 434,311,520 | 6.12 |
| 2026-08-26 | 59.40 | 62.37 | 62.75 | 58.78 | +3.93% | 3,346,000 | 205,640,064 | 2.63 |
需要全历史数据与程序化访问？
查看 先惠技术 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=sh688155 获取全部历史日线。