石头科技
sh688169 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）
101.78
涨跌幅
-6.13%
成交量
7,320,300 股
成交额
751,429,952 元
换手率
2.82%
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 | 108.09 | 101.78 | 108.25 | 100.67 | -6.13% | 7,320,300 | 751,429,952 | 2.82 |
| 2026-10-13 | 107.51 | 108.43 | 109.59 | 105.58 | +0.61% | 4,127,300 | 444,592,832 | 1.59 |
| 2026-10-12 | 108.00 | 107.77 | 111.36 | 107.16 | -0.34% | 3,804,100 | 414,239,552 | 1.47 |
| 2026-10-09 | 107.28 | 108.14 | 108.79 | 105.83 | +0.92% | 5,266,800 | 564,085,504 | 2.03 |
| 2026-10-08 | 118.00 | 107.15 | 118.51 | 104.72 | -9.78% | 11,366,200 | 1,227,824,256 | 4.38 |
| 2026-09-30 | 114.80 | 118.76 | 119.40 | 113.82 | +3.49% | 4,912,700 | 577,739,072 | 1.89 |
| 2026-09-29 | 115.00 | 114.76 | 115.98 | 113.98 | -1.40% | 2,983,200 | 342,801,792 | 1.15 |
| 2026-09-28 | 115.93 | 116.39 | 117.73 | 115.05 | +1.56% | 5,026,900 | 583,437,952 | 1.94 |
| 2026-09-24 | 116.38 | 114.60 | 116.50 | 114.51 | -1.53% | 2,664,800 | 307,152,896 | 1.03 |
| 2026-09-23 | 117.34 | 116.38 | 117.87 | 115.81 | -0.95% | 3,532,500 | 412,309,312 | 1.36 |
| 2026-09-22 | 119.33 | 117.50 | 121.49 | 117.26 | -0.93% | 4,214,300 | 500,171,936 | 1.62 |
| 2026-09-21 | 118.50 | 118.60 | 120.48 | 117.42 | +0.00% | 4,552,700 | 542,502,464 | 1.75 |
| 2026-09-18 | 120.09 | 118.60 | 121.00 | 117.00 | -1.62% | 4,993,800 | 589,419,456 | 1.92 |
| 2026-09-17 | 119.59 | 120.55 | 121.85 | 119.08 | +0.44% | 2,668,400 | 320,485,248 | 1.03 |
| 2026-09-16 | 123.33 | 120.02 | 123.67 | 118.59 | -2.95% | 4,972,800 | 597,582,336 | 1.92 |
| 2026-09-15 | 120.10 | 123.67 | 124.60 | 119.09 | +2.72% | 5,278,500 | 646,156,416 | 2.03 |
| 2026-09-14 | 118.00 | 120.39 | 120.70 | 117.02 | +0.64% | 3,402,400 | 406,785,408 | 1.31 |
| 2026-09-11 | 120.13 | 119.62 | 122.40 | 118.67 | -1.79% | 5,691,600 | 682,077,312 | 2.19 |
| 2026-09-10 | 126.11 | 121.80 | 126.80 | 121.38 | -3.94% | 4,820,800 | 592,246,144 | 1.86 |
| 2026-09-09 | 126.31 | 126.79 | 127.45 | 124.21 | -0.09% | 4,591,300 | 576,862,080 | 1.77 |
| 2026-09-08 | 128.87 | 126.90 | 129.44 | 126.05 | -1.25% | 3,383,000 | 430,099,712 | 1.30 |
| 2026-09-07 | 130.00 | 128.50 | 130.68 | 125.60 | -2.65% | 6,746,000 | 864,510,656 | 2.60 |
| 2026-09-04 | 133.00 | 132.00 | 135.00 | 131.11 | -0.31% | 4,848,000 | 644,234,432 | 1.87 |
| 2026-09-03 | 130.00 | 132.41 | 134.21 | 129.30 | +2.60% | 6,264,900 | 831,042,048 | 2.41 |
| 2026-09-02 | 131.58 | 129.05 | 133.45 | 128.94 | -3.39% | 6,239,500 | 819,060,416 | 2.40 |
| 2026-09-01 | 126.81 | 133.58 | 137.56 | 126.81 | +4.79% | 10,853,000 | 1,442,267,520 | 4.18 |
| 2026-08-31 | 128.80 | 127.48 | 128.84 | 125.58 | -0.87% | 6,755,400 | 857,809,024 | 2.60 |
| 2026-08-28 | 130.00 | 128.60 | 132.00 | 128.01 | -1.53% | 6,619,400 | 855,017,728 | 2.55 |
| 2026-08-27 | 131.50 | 130.60 | 133.33 | 129.29 | -0.74% | 8,554,500 | 1,119,486,720 | 3.30 |
| 2026-08-26 | 137.00 | 131.57 | 137.69 | 130.03 | -2.54% | 14,984,400 | 1,992,676,352 | 5.77 |
需要全历史数据与程序化访问？
查看 石头科技 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=sh688169 获取全部历史日线。