松井股份

sh688157 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）

17.35

涨跌幅

-4.41%

成交量

1,403,000 股

成交额

24,773,590 元

换手率

0.75%

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	18.14	17.35	18.31	17.29	-4.41%	1,403,000	24,773,590	0.75
2026-10-13	17.82	18.15	18.36	17.16	+0.17%	2,256,700	40,221,356	1.20
2026-10-12	18.19	18.12	18.58	17.75	+0.17%	2,038,600	36,932,808	1.09
2026-10-09	18.53	18.09	18.71	17.48	-2.11%	2,554,700	46,056,464	1.36
2026-10-08	18.40	18.48	19.31	18.38	-0.16%	2,349,500	44,219,248	1.25
2026-09-30	18.89	18.51	19.06	18.42	-1.91%	2,288,100	42,965,840	1.22
2026-09-29	18.39	18.87	18.90	18.21	+2.61%	2,082,300	38,992,592	1.11
2026-09-28	19.29	18.39	19.36	17.94	-4.72%	3,050,900	55,953,960	1.63
2026-09-24	19.87	19.30	20.00	19.26	-2.87%	1,769,900	34,607,648	0.94
2026-09-23	19.74	19.87	19.95	19.50	+0.66%	2,391,800	47,376,104	1.27
2026-09-22	19.27	19.74	20.07	18.91	+2.55%	3,043,700	59,795,348	1.62
2026-09-21	19.02	19.25	19.44	18.56	+2.45%	2,320,500	44,664,828	1.24
2026-09-18	18.79	18.79	19.06	18.33	+0.37%	1,386,100	26,134,096	0.74
2026-09-17	18.90	18.72	19.11	18.61	-1.47%	1,340,100	25,214,082	0.71
2026-09-16	18.59	19.00	19.20	18.51	+3.15%	2,139,700	40,484,076	1.14
2026-09-15	18.46	18.42	18.73	18.18	-0.11%	1,630,100	30,052,720	0.87
2026-09-14	18.00	18.44	18.61	18.00	+1.26%	2,319,900	42,729,676	1.24
2026-09-11	18.26	18.21	18.45	17.59	-1.78%	2,878,900	51,834,600	1.53
2026-09-10	19.25	18.54	19.25	18.31	-1.23%	2,938,400	54,783,608	1.57
2026-09-09	19.91	18.77	20.03	18.72	-6.38%	3,264,300	62,871,360	1.74
2026-09-08	19.99	20.05	20.38	19.81	+0.86%	2,286,300	46,010,784	1.22
2026-09-07	19.47	19.88	20.00	19.14	+2.85%	3,527,900	69,021,968	1.88
2026-09-04	18.93	19.33	19.86	18.93	+2.11%	3,531,400	68,746,128	1.88
2026-09-03	19.36	18.93	19.36	18.31	-1.61%	3,402,400	63,724,304	1.81
2026-09-02	19.07	19.24	19.39	18.82	+0.89%	2,809,300	53,803,348	1.50
2026-09-01	19.45	19.07	19.50	18.87	-1.75%	2,772,100	52,969,052	1.48
2026-08-31	19.42	19.41	19.66	18.95	-0.46%	2,577,500	49,972,504	1.37
2026-08-28	19.40	19.50	19.84	19.31	+0.98%	2,883,800	56,492,952	1.54
2026-08-27	19.14	19.31	19.59	18.99	+0.99%	1,727,100	33,390,472	0.92
2026-08-26	19.32	19.12	19.86	18.98	-1.49%	1,622,500	31,291,380	0.86

需要全历史数据与程序化访问？查看松井股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688157 获取全部历史日线。