柏楚电子

sh688188 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）

90.42

涨跌幅

-1.34%

成交量

1,258,900 股

成交额

114,396,512 元

换手率

0.31%

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	91.30	90.42	91.65	90.23	-1.34%	1,258,900	114,396,512	0.31
2026-10-13	91.80	91.65	92.19	89.33	-1.13%	2,389,700	217,722,784	0.59
2026-10-12	94.91	92.70	95.20	92.40	-2.75%	2,037,900	190,561,920	0.50
2026-10-09	94.05	95.32	96.36	92.75	+0.76%	2,385,500	225,142,720	0.59
2026-10-08	97.69	94.60	98.92	94.25	-3.44%	2,051,500	197,481,600	0.51
2026-09-30	95.02	97.97	98.67	95.02	+3.13%	2,590,900	252,890,624	0.64
2026-09-29	93.53	95.00	95.39	93.10	+2.04%	1,205,700	113,906,256	0.30
2026-09-28	95.05	93.10	95.79	93.02	-2.26%	1,559,200	146,211,584	0.38
2026-09-24	97.00	95.25	97.38	95.25	-2.12%	1,195,800	114,842,616	0.29
2026-09-23	96.97	97.31	98.04	96.50	+0.19%	1,571,500	152,946,128	0.39
2026-09-22	96.30	97.13	97.66	96.02	+1.53%	1,977,800	191,824,832	0.49
2026-09-21	95.89	95.67	97.12	95.38	+0.31%	1,787,400	171,793,376	0.44
2026-09-18	95.48	95.37	96.10	94.76	+0.64%	1,689,800	161,455,584	0.42
2026-09-17	94.00	94.76	95.99	94.00	-0.24%	1,220,300	115,705,608	0.30
2026-09-16	94.70	94.99	95.66	93.50	+0.33%	1,472,400	139,288,768	0.36
2026-09-15	95.80	94.68	96.49	94.39	-1.25%	1,304,900	124,332,376	0.32
2026-09-14	94.00	95.88	95.98	93.60	+1.11%	1,323,600	126,087,696	0.33
2026-09-11	95.02	94.83	95.80	93.05	-0.53%	2,073,400	195,521,616	0.51
2026-09-10	95.51	95.34	96.62	94.51	-0.87%	1,453,700	138,887,856	0.36
2026-09-09	97.58	96.18	98.97	96.00	-1.43%	1,616,300	156,290,784	0.40
2026-09-08	102.50	97.58	102.50	97.45	-3.67%	2,747,900	272,405,472	0.68
2026-09-07	101.80	101.30	104.41	99.51	+5.52%	4,266,800	435,396,096	1.05
2026-09-04	97.00	96.00	98.10	95.81	-0.50%	1,648,000	159,749,728	0.41
2026-09-03	95.89	96.48	96.95	95.70	+1.06%	1,212,600	116,955,512	0.30
2026-09-02	98.01	95.47	98.20	95.34	-3.33%	2,032,300	195,886,432	0.50
2026-09-01	99.50	98.76	100.66	98.41	-0.24%	2,328,400	231,942,976	0.57
2026-08-31	98.02	99.00	99.00	97.01	-0.01%	2,105,700	206,685,376	0.52
2026-08-28	99.22	99.01	100.88	98.50	-0.31%	1,561,400	155,451,456	0.39
2026-08-27	98.78	99.32	99.49	97.80	+1.04%	1,845,300	182,217,728	0.46
2026-08-26	99.21	98.30	100.68	98.02	-1.43%	1,597,100	158,461,024	0.39

需要全历史数据与程序化访问？查看柏楚电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688188 获取全部历史日线。