生益电子

sh688183 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）

99.86

涨跌幅

-0.76%

成交量

12,066,400 股

成交额

1,219,435,904 元

换手率

1.44%

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	100.00	99.86	103.73	99.08	-0.76%	12,066,400	1,219,435,904	1.44
2026-10-13	92.00	100.62	101.98	91.00	+4.78%	15,334,600	1,490,086,144	1.83
2026-10-12	99.80	96.03	101.76	95.88	-5.11%	10,731,600	1,054,408,704	1.28
2026-10-09	103.12	101.20	103.69	95.16	-3.82%	16,630,800	1,648,550,272	1.99
2026-10-08	108.04	105.22	111.69	103.70	-2.57%	13,048,900	1,405,796,352	1.56
2026-09-30	112.53	108.00	112.70	107.50	-2.26%	7,890,400	859,315,264	0.94
2026-09-29	105.29	110.50	111.63	105.00	+4.28%	13,814,400	1,508,748,544	1.65
2026-09-28	113.51	105.96	113.53	105.18	-7.12%	14,707,300	1,584,264,448	1.76
2026-09-24	117.08	114.08	119.60	113.38	-4.13%	15,146,500	1,748,839,936	1.81
2026-09-23	118.18	119.00	121.82	117.51	+0.69%	15,549,100	1,857,291,008	1.86
2026-09-22	122.78	118.19	123.97	117.18	-2.21%	17,390,700	2,088,881,664	2.08
2026-09-21	122.05	120.86	125.00	118.70	-0.28%	17,601,500	2,137,671,808	2.10
2026-09-18	122.80	121.20	123.50	117.51	+0.71%	17,708,700	2,139,477,504	2.11
2026-09-17	124.00	120.35	126.90	119.50	-3.10%	19,164,200	2,349,345,024	2.29
2026-09-16	125.20	124.20	127.98	122.28	-1.34%	21,070,800	2,625,415,936	2.52
2026-09-15	123.00	125.89	131.00	123.00	+1.36%	18,870,700	2,412,425,984	2.25
2026-09-14	121.39	124.20	126.67	118.33	-0.84%	14,120,200	1,743,373,440	1.69
2026-09-11	122.60	125.25	126.33	120.18	-0.25%	16,087,500	1,984,563,200	1.92
2026-09-10	126.08	125.57	130.60	125.05	-2.30%	16,922,700	2,160,330,496	2.02
2026-09-09	128.50	128.53	131.75	125.90	+1.56%	16,633,400	2,144,284,160	1.99
2026-09-08	130.28	126.55	133.80	125.75	-4.80%	20,462,100	2,644,056,320	2.44
2026-09-07	122.00	132.93	132.93	120.79	+12.24%	26,001,200	3,368,877,824	3.10
2026-09-04	124.88	118.43	127.42	117.01	-4.11%	14,591,200	1,768,843,264	1.74
2026-09-03	127.00	123.50	128.00	121.86	-1.09%	15,226,600	1,888,618,496	1.82
2026-09-02	120.00	124.86	127.45	119.99	+1.81%	22,925,800	2,861,771,264	2.74
2026-09-01	130.00	122.64	130.15	120.78	-4.84%	18,627,300	2,294,033,408	2.22
2026-08-31	126.23	128.88	131.20	125.51	-1.77%	27,080,800	3,461,727,744	3.23
2026-08-28	123.42	131.20	138.47	121.69	+7.81%	40,050,300	5,316,048,384	4.78
2026-08-27	109.58	121.69	123.49	109.10	+14.32%	34,870,200	4,104,189,440	4.16
2026-08-26	103.90	106.45	107.99	100.69	+3.35%	14,373,600	1,505,084,288	1.72

需要全历史数据与程序化访问？查看生益电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688183 获取全部历史日线。