优刻得
sh688158 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）
27.05
涨跌幅
-1.21%
成交量
8,866,800 股
成交额
242,482,800 元
换手率
2.16%
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 | 27.30 | 27.05 | 27.88 | 26.86 | -1.21% | 8,866,800 | 242,482,800 | 2.16 |
| 2026-10-13 | 27.00 | 27.38 | 27.73 | 26.20 | -0.40% | 10,560,500 | 284,671,104 | 2.58 |
| 2026-10-12 | 27.65 | 27.49 | 28.05 | 26.84 | +0.44% | 10,493,500 | 287,902,976 | 2.56 |
| 2026-10-09 | 27.03 | 27.37 | 27.48 | 25.77 | +0.51% | 13,994,100 | 373,211,008 | 3.41 |
| 2026-10-08 | 28.05 | 27.23 | 28.82 | 27.06 | -2.75% | 10,090,100 | 281,403,840 | 2.46 |
| 2026-09-30 | 28.99 | 28.00 | 29.16 | 27.99 | -1.93% | 9,397,500 | 267,226,496 | 2.29 |
| 2026-09-29 | 28.21 | 28.55 | 28.90 | 28.20 | +0.74% | 7,982,100 | 227,769,024 | 1.95 |
| 2026-09-28 | 29.50 | 28.34 | 30.48 | 28.20 | -4.42% | 10,465,800 | 300,232,416 | 2.55 |
| 2026-09-24 | 30.01 | 29.65 | 30.45 | 29.65 | -1.85% | 8,581,700 | 257,331,520 | 2.09 |
| 2026-09-23 | 30.83 | 30.21 | 30.92 | 30.11 | -2.01% | 12,310,000 | 373,928,320 | 3.00 |
| 2026-09-22 | 31.00 | 30.83 | 31.87 | 30.43 | +3.11% | 25,179,600 | 785,076,992 | 6.14 |
| 2026-09-21 | 29.93 | 29.90 | 30.30 | 29.68 | +0.64% | 11,869,400 | 355,698,464 | 2.90 |
| 2026-09-18 | 29.21 | 29.71 | 29.95 | 28.91 | +3.70% | 15,111,800 | 446,744,576 | 3.69 |
| 2026-09-17 | 28.67 | 28.65 | 29.45 | 28.50 | -0.24% | 8,517,600 | 245,905,520 | 2.08 |
| 2026-09-16 | 28.29 | 28.72 | 28.93 | 27.80 | +2.10% | 9,672,300 | 275,192,224 | 2.36 |
| 2026-09-15 | 28.70 | 28.13 | 28.99 | 28.12 | -1.92% | 8,394,200 | 238,767,008 | 2.05 |
| 2026-09-14 | 28.25 | 28.68 | 28.76 | 28.02 | +0.63% | 8,858,200 | 251,897,456 | 2.16 |
| 2026-09-11 | 29.00 | 28.50 | 29.14 | 27.93 | -2.56% | 13,855,000 | 393,149,184 | 3.38 |
| 2026-09-10 | 29.25 | 29.25 | 29.55 | 28.81 | -1.15% | 8,165,800 | 238,703,584 | 1.99 |
| 2026-09-09 | 29.80 | 29.59 | 30.19 | 29.23 | +0.44% | 9,585,300 | 284,087,968 | 2.34 |
| 2026-09-08 | 29.82 | 29.46 | 30.40 | 29.32 | -1.60% | 11,249,200 | 335,326,336 | 2.74 |
| 2026-09-07 | 30.20 | 29.94 | 30.23 | 29.65 | +0.34% | 11,168,200 | 334,662,272 | 2.72 |
| 2026-09-04 | 30.98 | 29.84 | 31.33 | 29.64 | -1.29% | 16,863,200 | 516,691,200 | 4.11 |
| 2026-09-03 | 30.57 | 30.23 | 30.85 | 29.92 | -1.02% | 12,677,400 | 384,952,960 | 3.09 |
| 2026-09-02 | 30.60 | 30.54 | 30.89 | 29.98 | -1.17% | 12,681,400 | 384,609,472 | 3.09 |
| 2026-09-01 | 31.15 | 30.90 | 31.76 | 30.45 | -0.52% | 15,522,400 | 480,985,216 | 3.79 |
| 2026-08-31 | 29.30 | 31.06 | 31.12 | 29.14 | +3.71% | 16,843,900 | 512,860,064 | 4.11 |
| 2026-08-28 | 30.30 | 29.95 | 31.22 | 29.95 | -0.96% | 17,254,300 | 527,134,944 | 4.21 |
| 2026-08-27 | 29.66 | 30.24 | 30.31 | 29.53 | +2.96% | 14,795,000 | 444,123,008 | 3.61 |
| 2026-08-26 | 29.98 | 29.37 | 29.98 | 29.23 | -1.28% | 11,197,100 | 330,687,968 | 2.73 |
需要全历史数据与程序化访问？
查看 优刻得 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=sh688158 获取全部历史日线。