八亿时空
sh688181 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）
36.48
涨跌幅
-6.58%
成交量
5,327,600 股
成交额
200,242,576 元
换手率
4.00%
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 | 38.99 | 36.48 | 38.99 | 36.39 | -6.58% | 5,327,600 | 200,242,576 | 4.00 |
| 2026-10-13 | 37.67 | 39.05 | 39.48 | 36.58 | +2.04% | 5,778,700 | 221,874,400 | 4.34 |
| 2026-10-12 | 38.30 | 38.27 | 39.37 | 37.33 | -0.88% | 4,501,500 | 172,187,408 | 3.38 |
| 2026-10-09 | 40.00 | 38.61 | 40.47 | 36.90 | -2.75% | 7,653,000 | 295,008,896 | 5.75 |
| 2026-10-08 | 42.00 | 39.70 | 43.30 | 38.94 | -6.15% | 8,442,200 | 341,791,968 | 6.35 |
| 2026-09-30 | 44.31 | 42.30 | 46.00 | 42.21 | -2.98% | 6,867,100 | 301,528,608 | 5.16 |
| 2026-09-29 | 44.66 | 43.60 | 44.76 | 43.22 | -2.37% | 5,352,800 | 234,847,520 | 4.02 |
| 2026-09-28 | 47.52 | 44.66 | 49.47 | 44.60 | -4.94% | 7,615,700 | 349,327,136 | 5.72 |
| 2026-09-24 | 46.40 | 46.98 | 48.09 | 46.05 | +0.43% | 8,222,900 | 386,499,872 | 6.18 |
| 2026-09-23 | 44.88 | 46.78 | 47.09 | 43.81 | +5.67% | 9,330,500 | 426,245,696 | 7.01 |
| 2026-09-22 | 47.20 | 44.27 | 47.68 | 44.00 | -5.99% | 10,676,100 | 484,858,944 | 8.03 |
| 2026-09-21 | 46.13 | 47.09 | 47.94 | 45.50 | +3.61% | 10,860,800 | 508,433,408 | 8.16 |
| 2026-09-18 | 45.45 | 45.45 | 46.20 | 44.50 | +1.07% | 8,889,700 | 402,962,464 | 6.68 |
| 2026-09-17 | 44.80 | 44.97 | 45.77 | 44.41 | +0.00% | 11,242,800 | 506,310,080 | 8.45 |
| 2026-09-16 | 41.88 | 44.97 | 45.67 | 41.50 | +9.28% | 13,662,000 | 605,172,480 | 10.27 |
| 2026-09-15 | 38.50 | 41.15 | 42.10 | 38.41 | +6.06% | 11,744,800 | 477,115,744 | 8.83 |
| 2026-09-14 | 37.28 | 38.80 | 39.45 | 36.23 | +3.36% | 6,536,300 | 250,101,248 | 4.91 |
| 2026-09-11 | 38.02 | 37.54 | 38.68 | 36.01 | -3.12% | 7,696,300 | 285,581,856 | 5.79 |
| 2026-09-10 | 40.59 | 38.75 | 41.05 | 38.58 | -4.06% | 9,641,300 | 378,409,568 | 7.25 |
| 2026-09-09 | 37.74 | 40.39 | 41.18 | 37.74 | +7.02% | 12,437,100 | 499,041,632 | 9.35 |
| 2026-09-08 | 39.00 | 37.74 | 39.95 | 37.60 | -3.48% | 7,841,800 | 303,716,320 | 5.89 |
| 2026-09-07 | 37.50 | 39.10 | 39.55 | 36.48 | +6.68% | 9,359,000 | 353,321,696 | 7.04 |
| 2026-09-04 | 40.00 | 36.65 | 41.48 | 36.17 | -8.33% | 11,232,800 | 431,159,296 | 8.44 |
| 2026-09-03 | 37.20 | 39.98 | 40.58 | 36.32 | +8.91% | 8,910,400 | 344,927,168 | 6.70 |
| 2026-09-02 | 37.15 | 36.71 | 37.28 | 36.57 | -2.42% | 2,664,400 | 98,271,168 | 2.00 |
| 2026-09-01 | 38.97 | 37.62 | 39.27 | 37.59 | -2.77% | 4,106,800 | 156,095,616 | 3.09 |
| 2026-08-31 | 37.00 | 38.69 | 38.72 | 36.68 | +3.15% | 4,558,400 | 173,036,288 | 3.43 |
| 2026-08-28 | 38.73 | 37.51 | 39.28 | 37.50 | -3.07% | 4,252,200 | 162,574,720 | 3.20 |
| 2026-08-27 | 37.55 | 38.70 | 38.85 | 37.55 | +3.06% | 4,201,700 | 161,236,976 | 3.16 |
| 2026-08-26 | 38.09 | 37.55 | 38.20 | 36.92 | -1.37% | 3,224,300 | 121,255,448 | 2.42 |
需要全历史数据与程序化访问？
查看 八亿时空 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=sh688181 获取全部历史日线。