帕瓦股份

sh688184 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）

11.18

涨跌幅

-1.06%

成交量

838,100 股

成交额

9,366,988 元

换手率

0.85%

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	11.31	11.18	11.37	10.98	-1.06%	838,100	9,366,988	0.85
2026-10-13	11.02	11.30	11.33	10.65	+2.63%	1,332,900	14,744,687	1.36
2026-10-12	11.00	11.01	11.28	10.75	+1.29%	826,200	9,079,810	0.84
2026-10-09	10.93	10.87	10.97	10.56	-0.28%	674,700	7,268,597	0.69
2026-10-08	10.67	10.90	10.97	10.67	+2.16%	734,100	7,964,657	0.75
2026-09-30	10.78	10.67	10.85	10.60	-1.11%	332,300	3,550,527	0.34
2026-09-29	10.58	10.79	10.83	10.47	+1.79%	493,900	5,300,981	0.50
2026-09-28	10.68	10.60	10.74	10.45	-1.49%	549,400	5,793,105	0.56
2026-09-24	10.85	10.76	10.85	10.71	-0.37%	203,600	2,191,410	0.21
2026-09-23	10.65	10.80	10.92	10.65	+0.00%	402,400	4,338,888	0.41
2026-09-22	10.87	10.80	10.87	10.57	+0.00%	545,300	5,847,576	0.56
2026-09-21	10.72	10.80	10.87	10.67	+0.47%	419,400	4,525,517	0.43
2026-09-18	10.51	10.75	10.75	10.51	+1.51%	582,900	6,206,412	0.59
2026-09-17	10.58	10.59	10.60	10.37	-0.09%	244,300	2,570,540	0.25
2026-09-16	10.51	10.60	10.60	10.40	+1.44%	400,400	4,220,459	0.41
2026-09-15	10.59	10.45	10.59	10.35	-0.19%	326,800	3,407,612	0.33
2026-09-14	10.43	10.47	10.63	10.40	+0.00%	307,600	3,244,007	0.31
2026-09-11	10.64	10.47	10.76	10.46	-2.88%	555,600	5,847,345	0.57
2026-09-10	11.01	10.78	11.01	10.72	-2.00%	565,700	6,124,505	0.58
2026-09-09	11.00	11.00	11.08	10.91	-0.45%	307,200	3,376,322	0.31
2026-09-08	10.96	11.05	11.06	10.90	+0.09%	802,900	8,801,007	0.82
2026-09-07	10.96	11.04	11.15	10.94	+0.73%	401,800	4,435,861	0.41
2026-09-04	10.98	10.96	11.14	10.89	-0.09%	396,100	4,377,431	0.40
2026-09-03	11.22	10.97	11.29	10.97	-2.23%	566,700	6,274,943	0.58
2026-09-02	11.16	11.22	11.28	11.05	+0.09%	434,700	4,859,536	0.44
2026-09-01	10.99	11.21	11.25	10.93	+2.28%	656,300	7,309,927	0.67
2026-08-31	10.81	10.96	11.03	10.75	+0.46%	503,500	5,493,461	0.51
2026-08-28	10.82	10.91	11.04	10.81	+1.02%	720,800	7,891,795	0.73
2026-08-27	10.98	10.80	10.99	10.65	-1.73%	1,137,100	12,312,342	1.16
2026-08-26	10.90	10.99	11.13	10.90	+0.55%	952,100	10,465,433	0.97

需要全历史数据与程序化访问？查看帕瓦股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688184 获取全部历史日线。