灿勤科技

sh688182 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）

23.81

涨跌幅

-2.02%

成交量

3,531,000 股

成交额

84,487,776 元

换手率

0.88%

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	24.13	23.81	24.33	23.60	-2.02%	3,531,000	84,487,776	0.88
2026-10-13	23.72	24.30	24.50	22.93	+0.66%	3,868,300	91,616,680	0.97
2026-10-12	24.53	24.14	24.80	23.96	-2.43%	3,797,200	92,191,440	0.95
2026-10-09	25.35	24.74	25.42	23.76	-3.36%	5,154,600	126,635,864	1.29
2026-10-08	26.00	25.60	27.07	25.34	-1.80%	6,185,100	161,411,600	1.55
2026-09-30	26.98	26.07	27.38	26.05	-3.12%	3,689,300	97,992,616	0.92
2026-09-29	26.17	26.91	27.06	26.00	+1.93%	4,183,000	111,456,240	1.05
2026-09-28	28.30	26.40	28.80	26.05	-7.92%	5,800,700	155,958,240	1.45
2026-09-24	29.81	28.67	29.81	28.61	-3.21%	3,764,300	109,167,648	0.94
2026-09-23	29.19	29.62	29.87	29.02	+1.47%	3,597,900	106,144,064	0.90
2026-09-22	29.75	29.19	29.98	29.12	-0.78%	3,825,800	112,887,840	0.96
2026-09-21	29.23	29.42	29.87	29.08	+0.93%	4,049,300	119,570,280	1.01
2026-09-18	28.44	29.15	29.32	28.39	+2.75%	4,687,500	136,122,400	1.17
2026-09-17	28.66	28.37	28.98	28.24	-0.25%	4,364,500	124,603,760	1.09
2026-09-16	27.53	28.44	28.73	27.13	+3.46%	4,640,700	130,684,736	1.16
2026-09-15	27.32	27.49	27.92	27.00	+0.66%	3,573,400	98,380,768	0.89
2026-09-14	26.55	27.31	27.35	26.22	+0.96%	3,788,400	102,165,424	0.95
2026-09-11	27.10	27.05	27.50	26.08	-1.02%	5,214,900	139,821,520	1.30
2026-09-10	27.18	27.33	27.93	27.06	-0.69%	3,815,000	104,716,464	0.95
2026-09-09	27.22	27.52	28.28	27.22	+0.62%	4,445,700	123,231,640	1.11
2026-09-08	27.57	27.35	28.80	27.17	-0.58%	5,561,500	154,959,440	1.39
2026-09-07	26.75	27.51	27.84	26.67	+3.81%	5,561,300	152,010,608	1.39
2026-09-04	27.95	26.50	28.33	26.29	-4.61%	4,975,500	135,885,280	1.24
2026-09-03	27.95	27.78	28.33	27.40	+0.22%	3,394,000	94,355,624	0.85
2026-09-02	28.00	27.72	28.20	27.49	-1.70%	3,247,800	90,093,248	0.81
2026-09-01	29.34	28.20	29.40	27.81	-3.49%	4,858,400	137,561,664	1.21
2026-08-31	27.50	29.22	29.23	27.36	+3.14%	4,697,100	135,162,144	1.17
2026-08-28	28.65	28.33	29.43	28.33	-2.07%	3,651,600	105,430,016	0.91
2026-08-27	28.30	28.93	29.00	27.73	+3.80%	4,441,100	126,784,464	1.11
2026-08-26	28.03	27.87	28.40	27.29	-0.46%	3,719,500	103,590,128	0.93

需要全历史数据与程序化访问？查看灿勤科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688182 获取全部历史日线。