君实生物

sh688180 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）

30.44

涨跌幅

-2.40%

成交量

8,934,700 股

成交额

274,537,600 元

换手率

1.17%

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	31.05	30.44	31.19	30.40	-2.40%	8,934,700	274,537,600	1.17
2026-10-13	32.32	31.19	32.32	30.89	-4.27%	11,936,900	375,224,480	1.56
2026-10-12	33.82	32.58	34.08	32.48	-3.69%	10,385,100	342,862,592	1.36
2026-10-09	33.38	33.83	34.03	32.80	+1.23%	12,915,400	431,301,024	1.69
2026-10-08	35.70	33.42	35.70	33.21	-6.28%	19,635,000	671,246,784	2.56
2026-09-30	34.95	35.66	36.59	34.70	+2.06%	18,107,100	650,932,160	2.36
2026-09-29	34.75	34.94	36.36	34.60	+0.29%	14,405,500	511,327,520	1.88
2026-09-28	35.31	34.84	35.63	34.39	-0.11%	11,419,500	399,387,840	1.49
2026-09-24	35.45	34.88	36.39	34.86	-2.52%	14,781,800	525,580,704	1.93
2026-09-23	35.58	35.78	36.27	35.20	+0.99%	12,565,200	450,241,600	1.64
2026-09-22	34.80	35.43	36.14	34.50	+1.32%	18,264,000	644,912,000	2.38
2026-09-21	33.50	34.97	35.23	33.50	+4.92%	18,305,400	634,166,080	2.39
2026-09-18	32.75	33.33	33.72	32.75	+1.86%	11,304,300	377,741,024	1.48
2026-09-17	32.24	32.72	33.04	32.12	+1.24%	7,680,000	250,817,824	1.00
2026-09-16	32.10	32.32	32.44	31.89	+0.31%	8,095,600	260,436,592	1.06
2026-09-15	32.27	32.22	32.72	32.10	-0.86%	5,250,700	169,374,384	0.69
2026-09-14	31.07	32.50	32.60	30.74	+4.37%	12,265,200	391,521,056	1.60
2026-09-11	31.49	31.14	31.83	30.71	-1.67%	8,793,100	273,668,128	1.15
2026-09-10	32.20	31.67	32.24	31.34	-2.07%	8,014,800	253,686,192	1.05
2026-09-09	32.50	32.34	32.85	32.25	-2.00%	8,112,200	263,103,712	1.06
2026-09-08	32.60	33.00	33.16	32.30	+0.70%	8,633,000	282,396,704	1.13
2026-09-07	33.62	32.77	33.65	32.62	-2.15%	8,477,200	279,471,904	1.11
2026-09-04	33.77	33.49	34.10	33.33	-0.77%	8,629,900	291,205,568	1.13
2026-09-03	33.03	33.75	33.89	32.93	+2.03%	9,363,800	313,024,256	1.22
2026-09-02	33.31	33.08	33.83	32.53	-0.57%	10,538,100	349,904,128	1.38
2026-09-01	32.89	33.27	33.35	32.71	+0.88%	9,993,500	330,345,024	1.30
2026-08-31	32.58	32.98	33.23	32.21	-1.73%	17,081,000	559,351,040	2.23
2026-08-28	35.53	33.56	35.55	33.54	-5.65%	24,839,000	852,730,624	3.24
2026-08-27	36.00	35.57	36.35	34.50	+0.25%	24,975,000	883,425,472	3.26
2026-08-26	35.30	35.48	36.17	34.98	+0.65%	16,259,300	576,819,072	2.12

需要全历史数据与程序化访问？查看君实生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688180 获取全部历史日线。