仁度生物
sh688193 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）
49.17
涨跌幅
-0.89%
成交量
852,500 股
成交额
42,900,760 元
换手率
2.13%
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 | 54.44 | 49.17 | 54.44 | 49.02 | -0.89% | 852,500 | 42,900,760 | 2.13 |
| 2026-10-13 | 49.14 | 49.61 | 50.38 | 48.01 | -1.45% | 539,500 | 26,470,412 | 1.35 |
| 2026-10-12 | 51.26 | 50.34 | 51.98 | 49.90 | -2.25% | 624,900 | 31,578,100 | 1.56 |
| 2026-10-09 | 51.87 | 51.50 | 52.24 | 49.80 | -0.81% | 680,100 | 34,537,208 | 1.70 |
| 2026-10-08 | 52.11 | 51.92 | 54.13 | 51.52 | -0.52% | 717,400 | 37,744,820 | 1.79 |
| 2026-09-30 | 50.37 | 52.19 | 55.06 | 49.96 | +4.46% | 993,600 | 51,949,232 | 2.48 |
| 2026-09-29 | 48.58 | 49.96 | 50.61 | 48.58 | +2.34% | 596,000 | 29,797,856 | 1.49 |
| 2026-09-28 | 49.18 | 48.82 | 49.92 | 48.65 | -0.73% | 383,500 | 18,866,016 | 0.96 |
| 2026-09-24 | 49.01 | 49.18 | 49.99 | 48.93 | +0.57% | 428,700 | 21,178,514 | 1.07 |
| 2026-09-23 | 48.62 | 48.90 | 49.11 | 48.00 | +1.07% | 345,900 | 16,851,562 | 0.86 |
| 2026-09-22 | 47.18 | 48.38 | 49.59 | 46.83 | +3.40% | 563,000 | 27,230,994 | 1.41 |
| 2026-09-21 | 45.57 | 46.79 | 47.18 | 45.43 | +2.72% | 380,400 | 17,716,864 | 0.95 |
| 2026-09-18 | 45.44 | 45.55 | 46.20 | 45.21 | +0.82% | 310,900 | 14,242,091 | 0.78 |
| 2026-09-17 | 43.74 | 45.18 | 45.27 | 43.74 | +2.71% | 379,700 | 16,907,740 | 0.95 |
| 2026-09-16 | 42.82 | 43.99 | 44.15 | 42.33 | +2.40% | 371,500 | 16,185,674 | 0.93 |
| 2026-09-15 | 44.69 | 42.96 | 45.05 | 42.80 | -4.75% | 505,200 | 22,059,476 | 1.26 |
| 2026-09-14 | 44.68 | 45.10 | 45.67 | 44.30 | +0.11% | 414,400 | 18,683,472 | 1.03 |
| 2026-09-11 | 45.77 | 45.05 | 46.03 | 44.18 | -2.09% | 434,900 | 19,500,080 | 1.09 |
| 2026-09-10 | 47.01 | 46.01 | 47.27 | 46.00 | -3.08% | 331,800 | 15,402,583 | 0.83 |
| 2026-09-09 | 46.98 | 47.47 | 47.85 | 46.77 | +0.98% | 403,200 | 19,137,628 | 1.01 |
| 2026-09-08 | 47.01 | 47.01 | 47.31 | 46.31 | -0.15% | 427,000 | 19,956,580 | 1.07 |
| 2026-09-07 | 47.64 | 47.08 | 48.66 | 47.08 | -1.59% | 617,600 | 29,341,702 | 1.54 |
| 2026-09-04 | 48.23 | 47.84 | 49.06 | 47.48 | -0.75% | 482,000 | 23,317,572 | 1.20 |
| 2026-09-03 | 48.70 | 48.20 | 49.70 | 48.10 | -1.51% | 457,000 | 22,286,638 | 1.14 |
| 2026-09-02 | 49.54 | 48.94 | 50.40 | 48.94 | -2.18% | 474,900 | 23,452,774 | 1.19 |
| 2026-09-01 | 49.46 | 50.03 | 50.44 | 49.27 | +0.64% | 448,700 | 22,395,056 | 1.12 |
| 2026-08-31 | 48.82 | 49.71 | 50.51 | 48.56 | +3.76% | 705,300 | 35,192,480 | 1.76 |
| 2026-08-28 | 47.78 | 47.91 | 48.37 | 47.58 | -0.15% | 275,300 | 13,226,425 | 0.69 |
| 2026-08-27 | 48.18 | 47.98 | 48.40 | 47.58 | -0.54% | 250,000 | 11,986,640 | 0.62 |
| 2026-08-26 | 48.29 | 48.24 | 48.92 | 47.73 | -0.04% | 277,200 | 13,353,579 | 0.69 |
需要全历史数据与程序化访问？
查看 仁度生物 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=sh688193 获取全部历史日线。