路德环境
sh688156 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）
27.00
涨跌幅
-2.28%
成交量
12,583,500 股
成交额
336,386,592 元
换手率
12.49%
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 | 27.50 | 27.00 | 28.04 | 25.61 | -2.28% | 12,583,500 | 336,386,592 | 12.49 |
| 2026-10-13 | 24.67 | 27.63 | 27.72 | 24.30 | +8.78% | 13,405,100 | 355,001,440 | 13.31 |
| 2026-10-12 | 23.85 | 25.40 | 26.62 | 22.47 | +11.40% | 12,869,700 | 322,906,880 | 12.78 |
| 2026-10-09 | 24.12 | 22.80 | 24.56 | 21.10 | -6.40% | 8,390,100 | 191,283,328 | 8.33 |
| 2026-10-08 | 23.06 | 24.36 | 25.97 | 22.53 | +7.69% | 7,927,300 | 193,764,032 | 7.87 |
| 2026-09-30 | 23.17 | 22.62 | 23.37 | 22.49 | -1.87% | 2,377,600 | 54,252,516 | 2.36 |
| 2026-09-29 | 22.24 | 23.05 | 23.17 | 21.68 | +3.64% | 3,237,300 | 72,884,000 | 3.21 |
| 2026-09-28 | 24.15 | 22.24 | 24.50 | 22.02 | -2.75% | 3,278,000 | 74,782,920 | 3.25 |
| 2026-09-24 | 23.15 | 22.87 | 23.30 | 22.72 | -1.85% | 1,871,300 | 42,947,768 | 1.86 |
| 2026-09-23 | 23.68 | 23.30 | 23.76 | 23.20 | -1.56% | 2,345,000 | 55,000,492 | 2.33 |
| 2026-09-22 | 23.39 | 23.67 | 24.07 | 23.30 | +0.30% | 3,048,900 | 72,302,624 | 3.03 |
| 2026-09-21 | 22.16 | 23.60 | 23.90 | 22.16 | +6.07% | 4,717,000 | 110,284,024 | 4.68 |
| 2026-09-18 | 23.49 | 22.25 | 23.50 | 22.12 | -3.39% | 3,653,500 | 82,187,928 | 3.63 |
| 2026-09-17 | 22.52 | 23.03 | 23.08 | 22.25 | +1.81% | 2,815,800 | 63,951,184 | 2.80 |
| 2026-09-16 | 22.07 | 22.62 | 22.87 | 22.05 | +1.21% | 2,561,700 | 57,628,992 | 2.54 |
| 2026-09-15 | 22.70 | 22.35 | 22.77 | 21.80 | -1.54% | 3,110,700 | 69,476,912 | 3.09 |
| 2026-09-14 | 23.90 | 22.70 | 23.91 | 22.30 | -4.94% | 4,995,700 | 115,357,768 | 4.96 |
| 2026-09-11 | 22.50 | 23.88 | 24.30 | 21.71 | +4.51% | 6,456,300 | 148,135,488 | 6.41 |
| 2026-09-10 | 24.01 | 22.85 | 24.64 | 22.71 | -6.16% | 5,554,400 | 129,425,736 | 5.51 |
| 2026-09-09 | 24.99 | 24.35 | 25.18 | 24.03 | -2.60% | 6,420,300 | 158,014,624 | 6.37 |
| 2026-09-08 | 23.40 | 25.00 | 25.15 | 23.40 | +5.49% | 7,766,900 | 191,068,160 | 7.71 |
| 2026-09-07 | 22.40 | 23.70 | 23.94 | 21.98 | +7.63% | 7,568,100 | 175,617,408 | 7.51 |
| 2026-09-04 | 22.69 | 22.02 | 22.87 | 21.89 | -2.95% | 6,797,500 | 151,501,136 | 6.75 |
| 2026-09-03 | 22.56 | 22.69 | 23.55 | 21.86 | +2.16% | 9,273,900 | 210,331,776 | 9.21 |
| 2026-09-02 | 19.74 | 22.21 | 23.69 | 19.49 | +12.51% | 10,615,900 | 236,570,032 | 10.54 |
| 2026-09-01 | 19.61 | 19.74 | 19.96 | 19.20 | -0.45% | 2,467,800 | 48,296,684 | 2.45 |
| 2026-08-31 | 19.53 | 19.83 | 19.98 | 19.32 | +1.28% | 2,782,600 | 55,106,264 | 2.76 |
| 2026-08-28 | 19.75 | 19.58 | 20.05 | 19.51 | -0.81% | 2,024,500 | 39,968,968 | 2.01 |
| 2026-08-27 | 19.41 | 19.74 | 20.08 | 19.41 | +0.30% | 2,025,300 | 40,111,004 | 2.01 |
| 2026-08-26 | 19.59 | 19.68 | 19.97 | 19.30 | +0.46% | 1,684,700 | 33,170,456 | 1.67 |
需要全历史数据与程序化访问？
查看 路德环境 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=sh688156 获取全部历史日线。