广大特材

sh688186 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）

14.30

涨跌幅

+1.92%

成交量

4,196,200 股

成交额

59,727,176 元

换手率

1.50%

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	14.01	14.30	14.48	13.91	+1.92%	4,196,200	59,727,176	1.50
2026-10-13	14.00	14.03	14.20	13.63	-0.78%	4,019,900	55,883,136	1.43
2026-10-12	14.28	14.14	14.59	14.07	-0.63%	3,597,400	51,489,524	1.28
2026-10-09	14.09	14.23	14.31	13.87	+0.49%	3,674,300	51,838,288	1.31
2026-10-08	14.38	14.16	14.62	14.08	+0.35%	3,717,700	53,174,784	1.33
2026-09-30	14.24	14.11	14.35	14.03	-0.42%	2,826,600	40,033,508	1.01
2026-09-29	14.38	14.17	14.39	14.09	-0.35%	2,159,500	30,703,626	0.77
2026-09-28	14.35	14.22	14.35	14.06	-0.91%	2,920,500	41,390,244	1.04
2026-09-24	14.53	14.35	14.79	14.33	-2.51%	4,349,500	63,438,352	1.55
2026-09-23	14.28	14.72	14.93	14.05	+3.23%	6,218,000	90,259,672	2.22
2026-09-22	14.32	14.26	14.45	14.25	-0.42%	2,014,400	28,881,526	0.72
2026-09-21	14.29	14.32	14.37	14.06	+1.42%	2,988,000	42,643,464	1.07
2026-09-18	14.10	14.12	14.31	14.08	+0.57%	2,394,000	33,966,456	0.85
2026-09-17	13.96	14.04	14.14	13.82	-0.28%	2,331,500	32,609,028	0.83
2026-09-16	14.19	14.08	14.23	13.66	+0.50%	2,715,200	37,833,636	0.97
2026-09-15	13.82	14.01	14.07	13.60	+1.23%	2,226,700	31,010,906	0.79
2026-09-14	13.68	13.84	13.86	13.49	+1.32%	1,810,600	24,841,356	0.65
2026-09-11	13.85	13.66	13.86	13.40	-1.66%	3,555,500	48,507,584	1.27
2026-09-10	13.95	13.89	14.00	13.71	-0.29%	1,815,800	25,167,568	0.65
2026-09-09	14.12	13.93	14.23	13.88	-2.18%	2,240,600	31,403,896	0.80
2026-09-08	14.13	14.24	14.27	13.93	+1.35%	2,816,900	39,941,336	1.00
2026-09-07	14.00	14.05	14.10	13.82	+0.64%	2,045,500	28,686,748	0.73
2026-09-04	14.02	13.96	14.20	13.89	-0.29%	2,283,400	32,183,874	0.81
2026-09-03	14.29	14.00	14.29	13.91	-1.34%	2,391,200	33,581,268	0.85
2026-09-02	14.06	14.19	14.20	13.73	+0.50%	2,949,500	41,053,812	1.05
2026-09-01	14.22	14.12	14.28	14.07	-0.63%	2,057,100	29,151,880	0.73
2026-08-31	13.98	14.21	14.25	13.94	+0.85%	2,210,500	31,187,004	0.79
2026-08-28	14.14	14.09	14.27	13.95	+0.07%	2,435,600	34,355,048	0.87
2026-08-27	14.15	14.08	14.20	13.98	-0.49%	2,119,400	29,851,530	0.76
2026-08-26	13.79	14.15	14.27	13.77	+3.06%	4,556,800	64,000,552	1.62

需要全历史数据与程序化访问？查看广大特材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688186 获取全部历史日线。