高凌信息

sh688175 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）

31.09

涨跌幅

-5.07%

成交量

8,200,500 股

成交额

259,197,264 元

换手率

4.88%

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	32.18	31.09	32.75	30.89	-5.07%	8,200,500	259,197,264	4.88
2026-10-13	29.43	32.75	33.80	28.71	+9.17%	12,440,400	399,040,960	7.40
2026-10-12	29.83	30.00	32.40	28.70	-2.15%	10,600,800	325,247,296	6.31
2026-10-09	30.11	30.66	30.80	28.64	-0.90%	7,678,900	229,144,416	4.57
2026-10-08	28.90	30.94	31.31	28.53	+6.73%	12,653,700	384,460,192	7.53
2026-09-30	27.80	28.99	29.49	26.71	+3.28%	11,487,500	323,593,344	6.83
2026-09-29	24.00	28.07	28.62	24.00	+11.92%	10,900,800	293,699,584	6.48
2026-09-28	25.92	25.08	25.95	23.01	-3.35%	8,448,800	207,827,088	5.03
2026-09-24	25.98	25.95	27.29	25.88	-3.14%	8,132,500	214,866,256	4.84
2026-09-23	23.24	26.79	27.77	23.12	+15.28%	14,802,100	379,713,984	8.80
2026-09-22	22.78	23.24	23.59	22.10	+5.73%	8,535,200	196,100,032	5.08
2026-09-21	21.96	21.98	22.33	20.98	+1.10%	10,309,000	223,298,816	6.13
2026-09-18	17.40	21.74	21.74	17.40	+19.98%	12,024,300	247,409,616	7.15
2026-09-17	17.63	18.12	18.33	17.11	+4.08%	3,219,900	56,930,304	1.92
2026-09-16	16.74	17.41	17.53	16.66	+3.88%	2,900,600	49,907,072	1.73
2026-09-15	17.19	16.76	17.29	16.71	-2.33%	2,045,300	34,689,684	1.22
2026-09-14	17.18	17.16	17.55	17.04	-0.69%	1,723,200	29,792,140	1.02
2026-09-11	17.63	17.28	17.99	16.91	-2.54%	2,256,200	38,954,720	1.34
2026-09-10	17.79	17.73	17.81	17.47	-0.56%	1,650,700	29,130,392	0.98
2026-09-09	18.15	17.83	18.19	17.76	-0.89%	1,397,800	25,096,096	0.83
2026-09-08	18.32	17.99	18.38	17.93	-1.80%	1,909,200	34,588,152	1.14
2026-09-07	18.27	18.32	18.38	17.88	+1.38%	2,082,700	37,925,468	1.24
2026-09-04	18.33	18.07	18.97	18.01	-2.38%	3,037,500	56,126,668	1.81
2026-09-03	18.97	18.51	19.13	18.50	-1.80%	2,291,100	42,905,588	1.36
2026-09-02	18.65	18.85	19.21	18.65	-1.21%	2,538,300	47,959,976	1.51
2026-09-01	19.48	19.08	19.58	18.75	-2.85%	3,275,800	62,377,916	1.95
2026-08-31	18.51	19.64	19.88	18.10	+5.20%	6,970,100	132,136,440	4.15
2026-08-28	19.47	18.67	19.57	18.63	-4.74%	6,581,700	125,362,096	3.92
2026-08-27	21.99	19.60	21.99	19.08	-6.13%	8,544,400	169,166,544	5.08
2026-08-26	19.63	20.88	21.19	19.51	+5.19%	5,599,100	115,304,912	3.33

需要全历史数据与程序化访问？查看高凌信息日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688175 获取全部历史日线。