安博通

sh688168 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）

39.25

涨跌幅

-0.38%

成交量

2,759,600 股

成交额

108,886,784 元

换手率

2.55%

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	40.20	39.25	40.47	38.70	-0.38%	2,759,600	108,886,784	2.55
2026-10-13	39.02	39.40	40.66	38.00	-1.40%	3,663,600	143,669,968	3.39
2026-10-12	39.26	39.96	40.74	37.03	+1.01%	4,470,400	174,734,512	4.14
2026-10-09	39.00	39.56	39.83	35.30	+0.30%	6,506,800	244,778,736	6.02
2026-10-08	41.96	39.44	42.77	39.15	-5.83%	4,019,300	162,555,104	3.72
2026-09-30	44.24	41.88	44.42	41.62	-4.80%	4,630,200	196,820,256	4.28
2026-09-29	42.90	43.99	44.43	42.28	+1.38%	4,976,500	215,316,768	4.61
2026-09-28	45.60	43.39	46.18	42.50	-3.10%	5,801,900	255,775,952	5.37
2026-09-24	45.45	44.78	45.80	44.00	-1.15%	4,408,300	197,010,512	4.08
2026-09-23	45.71	45.30	46.71	44.60	-0.55%	6,121,000	277,984,064	5.66
2026-09-22	47.31	45.55	48.43	45.10	-2.48%	10,079,400	467,649,184	9.33
2026-09-21	45.43	46.71	48.09	44.70	+4.73%	9,534,500	444,136,960	8.82
2026-09-18	42.00	44.60	44.74	41.76	+7.42%	9,415,000	408,454,496	8.71
2026-09-17	40.25	41.52	41.94	39.85	+3.16%	7,730,900	317,398,432	7.15
2026-09-16	37.93	40.25	41.15	37.23	+5.42%	11,170,500	447,029,184	10.34
2026-09-15	37.63	38.18	39.51	35.83	+2.22%	9,111,200	344,580,160	8.43
2026-09-14	35.30	37.35	40.41	35.30	+5.57%	11,280,600	428,928,128	10.44
2026-09-11	35.85	35.38	37.98	34.91	-2.43%	7,694,700	280,995,232	7.12
2026-09-10	36.49	36.26	38.58	35.40	-0.11%	6,355,700	233,495,696	5.88
2026-09-09	36.12	36.30	37.98	35.92	+0.17%	4,370,000	161,478,000	4.04
2026-09-08	36.16	36.24	36.84	35.53	+0.17%	3,493,000	126,439,392	3.23
2026-09-07	37.37	36.18	37.90	35.03	-3.65%	6,148,900	220,897,104	5.69
2026-09-04	37.80	37.55	39.49	37.16	+1.05%	6,007,300	230,273,200	5.56
2026-09-03	36.01	37.16	38.50	36.01	+4.09%	4,514,600	168,503,536	4.18
2026-09-02	36.13	35.70	36.17	35.30	-1.76%	2,121,700	75,838,888	1.96
2026-09-01	36.95	36.34	37.17	35.60	-0.98%	3,581,100	129,735,144	3.31
2026-08-31	34.49	36.70	36.92	34.10	+4.80%	4,484,900	162,178,608	4.15
2026-08-28	35.44	35.02	36.86	34.90	-0.31%	4,776,100	171,487,472	4.42
2026-08-27	33.51	35.13	35.40	33.03	+5.27%	4,742,500	163,758,848	4.39
2026-08-26	36.00	33.37	36.03	33.10	-5.63%	4,693,700	159,171,648	4.34

需要全历史数据与程序化访问？查看安博通日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688168 获取全部历史日线。