智洋创新
sh688191 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）
17.05
涨跌幅
-2.40%
成交量
2,814,500 股
成交额
48,446,712 元
换手率
0.86%
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 | 17.55 | 17.05 | 17.58 | 16.53 | -2.40% | 2,814,500 | 48,446,712 | 0.86 |
| 2026-10-13 | 17.27 | 17.47 | 17.80 | 16.27 | -0.63% | 4,651,600 | 79,457,960 | 1.42 |
| 2026-10-12 | 18.20 | 17.58 | 18.21 | 17.57 | -3.14% | 3,148,000 | 56,152,280 | 0.96 |
| 2026-10-09 | 18.42 | 18.15 | 18.44 | 17.15 | -1.47% | 5,330,200 | 94,491,504 | 1.62 |
| 2026-10-08 | 19.45 | 18.42 | 19.73 | 18.07 | -5.30% | 5,267,300 | 98,957,064 | 1.61 |
| 2026-09-30 | 20.00 | 19.45 | 20.29 | 19.44 | -2.75% | 3,649,300 | 72,196,648 | 1.11 |
| 2026-09-29 | 20.02 | 20.00 | 20.20 | 19.70 | +0.15% | 4,716,900 | 94,270,960 | 1.44 |
| 2026-09-28 | 21.87 | 19.97 | 22.14 | 19.91 | -9.43% | 7,986,800 | 163,480,096 | 2.44 |
| 2026-09-24 | 23.48 | 22.05 | 23.69 | 21.92 | -6.57% | 8,345,300 | 187,102,640 | 2.54 |
| 2026-09-23 | 23.35 | 23.60 | 24.15 | 22.90 | +1.94% | 8,846,100 | 209,138,928 | 2.70 |
| 2026-09-22 | 21.81 | 23.15 | 23.50 | 21.44 | +7.28% | 10,503,700 | 239,743,136 | 3.20 |
| 2026-09-21 | 21.50 | 21.58 | 22.25 | 21.05 | +1.22% | 6,768,700 | 146,471,952 | 2.06 |
| 2026-09-18 | 20.18 | 21.32 | 21.60 | 20.06 | +6.65% | 6,544,000 | 138,261,344 | 2.00 |
| 2026-09-17 | 19.82 | 19.99 | 20.24 | 19.60 | +0.86% | 4,265,200 | 85,032,992 | 1.30 |
| 2026-09-16 | 19.54 | 19.82 | 20.16 | 19.31 | +0.71% | 4,165,400 | 82,328,688 | 1.27 |
| 2026-09-15 | 19.72 | 19.68 | 20.14 | 19.25 | +0.72% | 4,288,000 | 84,603,568 | 1.31 |
| 2026-09-14 | 19.35 | 19.54 | 19.76 | 19.08 | +0.62% | 3,787,900 | 73,569,032 | 1.15 |
| 2026-09-11 | 19.81 | 19.42 | 20.50 | 19.19 | -3.29% | 7,794,400 | 154,060,112 | 2.38 |
| 2026-09-10 | 19.69 | 20.08 | 20.64 | 19.04 | +2.24% | 5,943,900 | 117,756,584 | 1.81 |
| 2026-09-09 | 19.70 | 19.64 | 20.13 | 19.53 | -0.25% | 3,404,600 | 67,421,976 | 1.04 |
| 2026-09-08 | 20.08 | 19.69 | 20.29 | 19.55 | -2.04% | 4,276,600 | 85,137,544 | 1.30 |
| 2026-09-07 | 19.99 | 20.10 | 20.35 | 19.85 | +0.60% | 4,509,400 | 90,634,880 | 1.37 |
| 2026-09-04 | 20.91 | 19.98 | 20.97 | 19.50 | -2.15% | 5,411,900 | 110,442,624 | 1.65 |
| 2026-09-03 | 20.50 | 20.42 | 20.71 | 20.03 | +0.84% | 3,727,500 | 75,821,816 | 1.14 |
| 2026-09-02 | 20.20 | 20.25 | 20.73 | 20.00 | -1.41% | 4,350,500 | 87,945,936 | 1.33 |
| 2026-09-01 | 21.70 | 20.54 | 21.70 | 20.26 | -4.78% | 6,574,000 | 136,495,216 | 2.00 |
| 2026-08-31 | 19.88 | 21.57 | 21.67 | 19.74 | +6.00% | 10,725,200 | 223,813,136 | 3.27 |
| 2026-08-28 | 21.22 | 20.35 | 21.60 | 20.33 | -5.70% | 8,502,500 | 177,660,448 | 2.59 |
| 2026-08-27 | 20.85 | 21.58 | 21.71 | 20.75 | +3.50% | 7,930,100 | 169,459,456 | 2.42 |
| 2026-08-26 | 21.50 | 20.85 | 21.50 | 20.50 | -2.43% | 4,546,300 | 95,068,696 | 1.39 |
需要全历史数据与程序化访问？
查看 智洋创新 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=sh688191 获取全部历史日线。