康希诺
sh688185 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）
84.00
涨跌幅
-4.59%
成交量
8,294,000 股
成交额
710,877,824 元
换手率
7.25%
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 | 88.00 | 84.00 | 88.15 | 84.00 | -4.59% | 8,294,000 | 710,877,824 | 7.25 |
| 2026-10-13 | 87.20 | 88.04 | 90.21 | 86.08 | -3.06% | 11,504,700 | 1,010,490,432 | 10.06 |
| 2026-10-12 | 103.60 | 90.82 | 105.00 | 90.50 | -7.76% | 15,139,500 | 1,459,228,032 | 13.24 |
| 2026-10-09 | 101.00 | 98.46 | 101.00 | 90.50 | -1.10% | 16,111,300 | 1,532,559,360 | 14.09 |
| 2026-10-08 | 106.00 | 99.56 | 108.00 | 98.24 | -3.00% | 19,885,700 | 2,031,328,000 | 17.39 |
| 2026-09-30 | 86.44 | 102.64 | 102.64 | 85.67 | +20.00% | 10,661,700 | 1,065,144,320 | 9.32 |
| 2026-09-29 | 85.01 | 85.53 | 88.80 | 83.51 | -1.12% | 9,459,000 | 810,341,312 | 8.27 |
| 2026-09-28 | 83.58 | 86.50 | 87.78 | 82.90 | +5.99% | 10,403,900 | 889,901,568 | 9.10 |
| 2026-09-24 | 83.50 | 81.61 | 85.82 | 81.55 | -4.27% | 10,080,700 | 835,092,864 | 8.81 |
| 2026-09-23 | 79.99 | 85.25 | 86.86 | 78.01 | +6.91% | 14,132,400 | 1,175,438,336 | 12.36 |
| 2026-09-22 | 72.45 | 79.74 | 84.32 | 71.56 | +10.05% | 16,549,500 | 1,291,056,000 | 14.47 |
| 2026-09-21 | 68.97 | 72.46 | 73.48 | 68.01 | +6.48% | 11,280,300 | 800,533,312 | 9.86 |
| 2026-09-18 | 68.49 | 68.05 | 71.32 | 68.00 | +3.03% | 10,995,100 | 764,486,720 | 9.61 |
| 2026-09-17 | 64.05 | 66.05 | 68.98 | 63.92 | +2.59% | 9,643,100 | 645,836,672 | 8.43 |
| 2026-09-16 | 63.01 | 64.38 | 64.77 | 62.35 | +1.79% | 4,005,400 | 256,260,752 | 3.50 |
| 2026-09-15 | 64.92 | 63.25 | 65.42 | 63.25 | -2.83% | 5,007,200 | 321,075,360 | 4.38 |
| 2026-09-14 | 64.89 | 65.09 | 67.00 | 62.60 | +2.83% | 7,319,800 | 475,191,424 | 6.40 |
| 2026-09-11 | 65.00 | 63.30 | 65.84 | 62.34 | -3.80% | 5,370,800 | 341,704,608 | 4.70 |
| 2026-09-10 | 68.01 | 65.80 | 68.35 | 65.02 | -4.39% | 6,459,900 | 425,502,976 | 5.65 |
| 2026-09-09 | 69.00 | 68.82 | 69.80 | 68.27 | -3.75% | 6,951,500 | 478,756,800 | 6.08 |
| 2026-09-08 | 68.01 | 71.50 | 73.80 | 66.69 | +5.15% | 11,856,800 | 831,537,600 | 10.37 |
| 2026-09-07 | 68.10 | 68.00 | 68.93 | 67.53 | -1.35% | 6,152,600 | 418,767,264 | 5.38 |
| 2026-09-04 | 70.73 | 68.93 | 72.14 | 68.61 | -6.76% | 9,943,300 | 698,681,152 | 8.69 |
| 2026-09-03 | 71.75 | 73.93 | 75.90 | 70.28 | +2.33% | 10,086,700 | 733,132,736 | 8.82 |
| 2026-09-02 | 78.00 | 72.25 | 81.00 | 72.00 | -4.68% | 13,279,600 | 1,024,043,712 | 11.61 |
| 2026-09-01 | 74.93 | 75.80 | 77.80 | 73.15 | +0.52% | 10,732,200 | 807,651,200 | 9.38 |
| 2026-08-31 | 79.00 | 75.41 | 80.30 | 74.19 | -9.00% | 12,413,000 | 947,454,464 | 10.85 |
| 2026-08-28 | 92.57 | 82.87 | 93.00 | 82.28 | -10.68% | 16,464,500 | 1,425,736,576 | 14.40 |
| 2026-08-27 | 83.00 | 92.78 | 96.52 | 82.00 | +8.36% | 21,412,700 | 1,890,639,872 | 18.72 |
| 2026-08-26 | 82.15 | 85.62 | 85.62 | 82.15 | +20.00% | 5,511,900 | 466,118,176 | 4.82 |
需要全历史数据与程序化访问？
查看 康希诺 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=sh688185 获取全部历史日线。