巨一科技

sh688162 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）

23.30

涨跌幅

-2.71%

成交量

1,160,600 股

成交额

27,581,408 元

换手率

0.85%

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	24.50	23.30	24.68	23.20	-2.71%	1,160,600	27,581,408	0.85
2026-10-13	24.02	23.95	24.25	23.18	-1.64%	1,331,700	31,582,296	0.97
2026-10-12	25.00	24.35	25.18	24.02	-0.86%	1,241,500	30,487,196	0.91
2026-10-09	25.03	24.56	25.05	23.69	-1.56%	1,267,100	30,704,904	0.92
2026-10-08	25.85	24.95	26.16	24.60	-3.52%	1,491,000	37,664,272	1.09
2026-09-30	25.71	25.86	26.48	25.68	+0.23%	1,550,200	40,439,280	1.13
2026-09-29	25.02	25.80	25.93	24.69	+1.14%	1,443,700	36,899,564	1.05
2026-09-28	24.95	25.51	25.79	24.80	+2.16%	1,943,600	49,002,040	1.42
2026-09-24	24.94	24.97	25.43	24.94	-0.28%	756,100	19,033,660	0.55
2026-09-23	25.03	25.04	25.12	24.85	+0.04%	763,600	19,088,938	0.56
2026-09-22	24.99	25.03	25.15	24.82	+1.17%	1,060,000	26,487,826	0.77
2026-09-21	24.25	24.74	24.93	24.25	+1.60%	1,004,000	24,710,498	0.73
2026-09-18	23.92	24.35	24.43	23.92	+2.14%	1,080,200	26,143,280	0.79
2026-09-17	22.92	23.84	23.93	22.80	+3.20%	953,600	22,373,846	0.70
2026-09-16	22.77	23.10	23.16	22.61	+0.83%	509,400	11,687,183	0.37
2026-09-15	23.59	22.91	23.59	22.90	-1.29%	588,700	13,598,997	0.43
2026-09-14	23.60	23.21	23.60	22.66	+1.22%	740,800	17,205,306	0.54
2026-09-11	23.46	22.93	23.46	22.56	-2.84%	906,100	20,750,590	0.66
2026-09-10	23.88	23.60	23.94	23.51	-1.30%	497,200	11,757,800	0.36
2026-09-09	24.21	23.91	24.26	23.80	-0.58%	582,600	13,989,344	0.42
2026-09-08	24.29	24.05	24.34	23.96	-0.41%	797,300	19,217,224	0.58
2026-09-07	24.39	24.15	24.78	24.10	-0.37%	720,900	17,547,560	0.53
2026-09-04	24.75	24.24	25.18	24.16	-1.46%	932,100	22,999,884	0.68
2026-09-03	24.94	24.60	25.19	24.50	-1.24%	686,600	16,965,532	0.50
2026-09-02	24.51	24.91	25.17	24.26	+0.48%	1,242,100	30,866,996	0.91
2026-09-01	24.60	24.79	25.13	24.10	+1.18%	1,659,100	40,842,072	1.21
2026-08-31	24.37	24.50	24.64	24.03	-0.16%	1,275,900	31,069,258	0.93
2026-08-28	24.70	24.54	25.11	24.50	-1.41%	1,204,600	29,876,396	0.88
2026-08-27	24.89	24.89	25.02	24.18	-0.68%	2,973,600	73,233,408	2.17
2026-08-26	24.00	25.06	25.24	23.54	+2.96%	3,071,800	75,379,096	2.24

需要全历史数据与程序化访问？查看巨一科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688162 获取全部历史日线。