阿拉丁
sh688179 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）
18.48
涨跌幅
-5.28%
成交量
11,199,700 股
成交额
211,907,328 元
换手率
3.09%
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 | 19.51 | 18.48 | 19.58 | 18.48 | -5.28% | 11,199,700 | 211,907,328 | 3.09 |
| 2026-10-13 | 19.07 | 19.51 | 19.93 | 18.50 | +0.52% | 15,719,500 | 301,716,640 | 4.33 |
| 2026-10-12 | 20.25 | 19.41 | 20.40 | 19.02 | -3.43% | 16,128,100 | 314,500,704 | 4.45 |
| 2026-10-09 | 20.10 | 20.10 | 20.44 | 18.50 | -0.15% | 24,788,700 | 484,539,456 | 6.83 |
| 2026-10-08 | 22.49 | 20.13 | 22.73 | 19.60 | -10.77% | 29,982,800 | 619,455,872 | 8.27 |
| 2026-09-30 | 22.50 | 22.56 | 23.84 | 22.28 | -0.04% | 22,861,400 | 527,609,440 | 6.30 |
| 2026-09-29 | 23.16 | 22.57 | 23.56 | 22.27 | -1.66% | 15,706,600 | 358,276,864 | 4.33 |
| 2026-09-28 | 24.30 | 22.95 | 24.85 | 22.50 | -7.61% | 28,684,000 | 664,585,984 | 7.91 |
| 2026-09-24 | 24.66 | 24.84 | 26.00 | 24.24 | +2.94% | 42,094,900 | 1,059,821,312 | 11.60 |
| 2026-09-23 | 23.00 | 24.13 | 24.45 | 22.62 | +4.46% | 30,257,100 | 718,675,584 | 8.34 |
| 2026-09-22 | 22.06 | 23.10 | 24.76 | 21.83 | +2.21% | 36,308,700 | 834,358,592 | 10.01 |
| 2026-09-21 | 20.48 | 22.60 | 22.84 | 20.48 | +10.57% | 24,030,400 | 521,351,200 | 6.62 |
| 2026-09-18 | 19.80 | 20.44 | 20.80 | 19.80 | +4.29% | 13,725,200 | 278,690,752 | 3.78 |
| 2026-09-17 | 19.50 | 19.60 | 19.91 | 19.42 | +0.00% | 6,715,400 | 131,632,432 | 1.85 |
| 2026-09-16 | 18.65 | 19.60 | 19.71 | 18.55 | +4.98% | 8,877,100 | 171,938,736 | 2.45 |
| 2026-09-15 | 18.87 | 18.67 | 18.97 | 18.53 | -1.58% | 6,302,100 | 117,904,696 | 1.74 |
| 2026-09-14 | 18.50 | 18.97 | 19.23 | 18.12 | +2.15% | 6,174,200 | 116,492,992 | 1.70 |
| 2026-09-11 | 18.79 | 18.57 | 18.79 | 18.01 | -2.01% | 6,724,000 | 123,322,168 | 1.85 |
| 2026-09-10 | 19.50 | 18.95 | 19.50 | 18.80 | -3.22% | 5,953,000 | 113,357,456 | 1.64 |
| 2026-09-09 | 19.45 | 19.58 | 19.77 | 19.22 | +0.88% | 7,011,500 | 136,866,128 | 1.93 |
| 2026-09-08 | 19.09 | 19.41 | 19.85 | 18.94 | +1.84% | 8,948,600 | 173,559,568 | 2.47 |
| 2026-09-07 | 18.80 | 19.06 | 19.38 | 18.55 | +2.25% | 5,747,000 | 109,418,872 | 1.58 |
| 2026-09-04 | 19.28 | 18.64 | 19.52 | 18.42 | -2.76% | 6,382,100 | 121,349,320 | 1.76 |
| 2026-09-03 | 19.28 | 19.17 | 19.49 | 18.77 | -0.05% | 8,318,500 | 158,682,848 | 2.29 |
| 2026-09-02 | 19.52 | 19.18 | 19.52 | 18.90 | -3.86% | 7,865,200 | 150,404,144 | 2.17 |
| 2026-09-01 | 20.25 | 19.95 | 20.40 | 19.58 | -1.38% | 10,477,100 | 207,570,352 | 2.89 |
| 2026-08-31 | 19.70 | 20.23 | 20.47 | 19.57 | +1.00% | 7,600,300 | 152,820,240 | 2.10 |
| 2026-08-28 | 20.32 | 20.03 | 20.75 | 19.93 | -0.99% | 10,796,000 | 218,593,216 | 2.98 |
| 2026-08-27 | 19.75 | 20.23 | 20.70 | 19.47 | +2.43% | 12,451,400 | 251,138,672 | 3.43 |
| 2026-08-26 | 20.15 | 19.75 | 20.40 | 19.60 | -2.47% | 10,509,800 | 208,959,616 | 2.90 |
需要全历史数据与程序化访问？
查看 阿拉丁 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=sh688179 获取全部历史日线。