赛伦生物

sh688163 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）

34.05

涨跌幅

+2.34%

成交量

1,416,000 股

成交额

47,800,452 元

换手率

1.31%

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	33.08	34.05	34.50	32.17	+2.34%	1,416,000	47,800,452	1.31
2026-10-13	32.10	33.27	33.65	30.80	+1.43%	1,534,200	49,675,224	1.42
2026-10-12	35.03	32.80	35.03	32.61	-5.94%	1,447,000	48,377,936	1.34
2026-10-09	35.00	34.87	35.30	33.20	-1.22%	1,525,500	52,561,188	1.41
2026-10-08	39.80	35.30	39.80	34.80	-11.75%	2,613,200	95,564,184	2.41
2026-09-30	37.89	40.00	40.43	37.50	+5.26%	2,782,600	109,086,824	2.57
2026-09-29	36.00	38.00	39.50	36.00	-6.54%	3,426,500	129,192,376	3.17
2026-09-28	38.76	40.66	42.82	38.08	+8.98%	3,942,900	161,551,360	3.64
2026-09-24	37.95	37.31	38.58	37.08	-2.51%	1,039,200	39,088,612	0.96
2026-09-23	38.99	38.27	39.27	38.09	-1.11%	1,170,500	45,147,800	1.08
2026-09-22	37.00	38.70	39.30	37.00	+4.71%	1,672,500	64,240,128	1.55
2026-09-21	36.29	36.96	37.24	35.90	+2.50%	1,059,300	39,083,584	0.98
2026-09-18	36.54	36.06	36.82	35.91	+0.22%	899,200	32,575,064	0.83
2026-09-17	35.87	35.98	36.91	35.52	+0.31%	1,259,400	45,668,912	1.16
2026-09-16	34.20	35.87	35.94	33.64	+4.88%	1,052,600	36,768,328	0.97
2026-09-15	34.49	34.20	35.12	34.00	-1.30%	630,800	21,805,168	0.58
2026-09-14	33.64	34.65	35.09	33.22	+2.21%	873,600	30,066,238	0.81
2026-09-11	35.07	33.90	35.07	32.97	-3.80%	1,038,500	35,122,120	0.96
2026-09-10	35.40	35.24	36.15	34.70	-0.51%	832,100	29,526,092	0.77
2026-09-09	34.96	35.42	36.07	34.59	+1.99%	1,047,500	37,014,848	0.97
2026-09-08	34.48	34.73	34.99	34.00	+0.23%	662,100	22,827,674	0.61
2026-09-07	34.52	34.65	34.94	34.20	+0.87%	624,600	21,626,336	0.58
2026-09-04	35.05	34.35	35.86	33.94	-2.30%	784,400	27,487,584	0.72
2026-09-03	34.80	35.16	35.43	34.46	+1.24%	645,900	22,576,924	0.60
2026-09-02	35.52	34.73	35.60	34.20	-2.77%	941,700	32,759,426	0.87
2026-09-01	35.90	35.72	37.58	35.01	+0.48%	1,395,400	50,513,132	1.29
2026-08-31	34.00	35.55	35.78	33.86	+2.54%	1,152,000	40,404,748	1.06
2026-08-28	34.69	34.67	35.81	34.30	-0.06%	1,002,000	35,194,116	0.93
2026-08-27	34.15	34.69	34.87	33.66	+1.46%	876,300	30,161,596	0.81
2026-08-26	34.94	34.19	35.08	33.89	-0.29%	858,900	29,531,180	0.79

需要全历史数据与程序化访问？查看赛伦生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688163 获取全部历史日线。