有方科技

sh688159 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）

31.45

涨跌幅

-6.95%

成交量

3,913,500 股

成交额

126,118,760 元

换手率

4.22%

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	33.69	31.45	33.69	31.35	-6.95%	3,913,500	126,118,760	4.22
2026-10-13	33.15	33.80	34.33	32.21	-1.17%	2,995,800	99,431,136	3.23
2026-10-12	34.95	34.20	34.95	33.78	-2.70%	2,621,400	89,821,936	2.82
2026-10-09	34.20	35.15	35.28	32.28	+1.38%	4,535,100	152,660,704	4.89
2026-10-08	35.10	34.67	36.18	34.33	-0.86%	3,275,500	115,725,032	3.53
2026-09-30	36.55	34.97	36.68	34.90	-4.32%	3,447,400	122,697,912	3.71
2026-09-29	34.76	36.55	36.95	34.54	+5.09%	3,984,100	143,260,208	4.29
2026-09-28	36.52	34.78	36.52	34.39	-5.02%	3,540,500	123,948,416	3.81
2026-09-24	37.62	36.62	37.86	36.48	-3.38%	4,439,300	164,354,256	4.78
2026-09-23	37.61	37.90	38.13	37.03	+0.80%	4,548,600	171,352,464	4.90
2026-09-22	37.23	37.60	38.00	37.23	+0.99%	3,761,400	141,518,560	4.05
2026-09-21	36.80	37.23	37.70	36.59	+1.92%	4,570,000	169,140,480	4.92
2026-09-18	36.01	36.53	37.16	35.77	+1.90%	4,731,200	172,834,656	5.10
2026-09-17	35.65	35.85	36.52	35.24	-1.27%	4,856,800	174,139,456	5.23
2026-09-16	34.15	36.31	36.98	33.50	+7.55%	7,169,900	253,765,408	7.73
2026-09-15	32.04	33.76	35.67	31.82	+4.58%	5,505,900	187,698,288	5.93
2026-09-14	32.24	32.28	32.89	31.66	+0.12%	1,548,200	49,986,980	1.67
2026-09-11	32.86	32.24	32.95	31.37	-2.57%	2,285,700	73,216,984	2.46
2026-09-10	33.71	33.09	33.71	32.77	-1.96%	2,090,000	69,222,400	2.25
2026-09-09	34.22	33.75	34.97	33.45	-0.38%	2,685,000	92,110,608	2.89
2026-09-08	34.80	33.88	35.10	33.70	-2.14%	2,696,600	92,542,448	2.91
2026-09-07	34.62	34.62	35.32	34.40	-0.52%	2,986,000	103,716,640	3.22
2026-09-04	36.00	34.80	36.17	34.37	-2.71%	3,282,900	116,265,672	3.54
2026-09-03	35.30	35.77	36.00	34.86	+1.39%	3,472,300	123,357,104	3.74
2026-09-02	35.40	35.28	35.59	34.68	-0.82%	2,779,800	97,803,120	3.00
2026-09-01	35.19	35.57	36.05	34.70	+1.08%	4,471,900	157,654,208	4.82
2026-08-31	32.34	35.19	35.90	31.81	+6.83%	6,337,600	220,093,904	6.83
2026-08-28	33.39	32.94	33.83	32.80	-1.35%	2,226,700	74,298,224	2.40
2026-08-27	31.80	33.39	33.58	31.80	+4.18%	2,769,900	91,582,352	2.98
2026-08-26	32.80	32.05	32.82	31.46	-1.63%	2,047,800	65,623,136	2.21

需要全历史数据与程序化访问？查看有方科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688159 获取全部历史日线。