腾景科技
sh688195 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）
148.19
涨跌幅
-4.64%
成交量
4,651,600 股
成交额
702,492,416 元
换手率
2.57%
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 | 154.44 | 148.19 | 154.89 | 147.70 | -4.64% | 4,651,600 | 702,492,416 | 2.57 |
| 2026-10-13 | 145.00 | 155.40 | 157.50 | 142.98 | +1.86% | 6,021,700 | 907,470,400 | 3.33 |
| 2026-10-12 | 157.50 | 152.56 | 162.50 | 152.00 | -3.46% | 5,203,600 | 814,482,112 | 2.87 |
| 2026-10-09 | 157.12 | 158.02 | 165.96 | 153.21 | -0.43% | 8,929,900 | 1,422,066,688 | 4.93 |
| 2026-10-08 | 183.59 | 158.70 | 183.59 | 156.00 | -12.27% | 10,949,900 | 1,807,692,160 | 6.05 |
| 2026-09-30 | 187.50 | 180.90 | 189.89 | 180.62 | -0.19% | 5,904,900 | 1,089,901,568 | 3.26 |
| 2026-09-29 | 172.21 | 181.24 | 182.78 | 172.21 | +3.93% | 5,377,400 | 964,845,248 | 2.97 |
| 2026-09-28 | 188.00 | 174.39 | 188.12 | 172.26 | -7.30% | 6,553,800 | 1,162,846,464 | 3.62 |
| 2026-09-24 | 192.21 | 188.12 | 194.70 | 188.00 | -3.23% | 5,709,800 | 1,086,837,888 | 3.15 |
| 2026-09-23 | 195.49 | 194.40 | 201.49 | 193.22 | -0.18% | 7,724,800 | 1,514,126,208 | 4.27 |
| 2026-09-22 | 193.00 | 194.76 | 202.49 | 189.33 | +2.45% | 12,983,000 | 2,563,835,904 | 7.17 |
| 2026-09-21 | 199.00 | 190.10 | 200.08 | 187.37 | -4.70% | 13,288,300 | 2,533,314,048 | 7.34 |
| 2026-09-18 | 190.88 | 199.48 | 202.58 | 188.36 | +6.39% | 11,109,600 | 2,163,911,168 | 6.13 |
| 2026-09-17 | 189.00 | 187.50 | 191.92 | 185.20 | -0.18% | 7,324,200 | 1,379,918,592 | 4.04 |
| 2026-09-16 | 179.40 | 187.84 | 190.97 | 177.08 | +4.99% | 8,532,500 | 1,587,787,264 | 4.71 |
| 2026-09-15 | 181.00 | 178.91 | 184.97 | 178.01 | -1.34% | 9,186,200 | 1,659,047,936 | 5.07 |
| 2026-09-14 | 184.88 | 181.34 | 188.91 | 178.99 | -6.95% | 14,228,300 | 2,608,065,024 | 7.86 |
| 2026-09-11 | 197.00 | 194.89 | 203.68 | 187.00 | -3.83% | 11,649,600 | 2,270,089,728 | 6.43 |
| 2026-09-10 | 200.00 | 202.66 | 211.24 | 196.66 | -0.23% | 10,437,600 | 2,127,538,176 | 5.76 |
| 2026-09-09 | 209.98 | 203.12 | 215.50 | 201.50 | +0.31% | 13,859,700 | 2,871,297,792 | 7.65 |
| 2026-09-08 | 200.00 | 202.50 | 211.00 | 199.40 | -0.74% | 12,448,400 | 2,554,984,704 | 6.87 |
| 2026-09-07 | 197.00 | 204.00 | 207.50 | 193.26 | +5.62% | 16,249,000 | 3,248,829,440 | 8.97 |
| 2026-09-04 | 207.00 | 193.15 | 209.90 | 190.98 | -4.52% | 17,124,300 | 3,436,374,784 | 9.46 |
| 2026-09-03 | 193.00 | 202.30 | 206.30 | 190.18 | +8.76% | 14,124,600 | 2,826,350,336 | 7.80 |
| 2026-09-02 | 184.82 | 186.00 | 193.26 | 181.78 | -1.25% | 11,100,100 | 2,071,627,264 | 6.13 |
| 2026-09-01 | 195.00 | 188.35 | 196.60 | 186.26 | -4.33% | 11,071,900 | 2,110,014,080 | 6.11 |
| 2026-08-31 | 194.27 | 196.88 | 205.60 | 185.01 | +8.16% | 15,620,700 | 3,065,230,336 | 8.63 |
| 2026-08-28 | 177.40 | 182.03 | 201.29 | 174.19 | +2.58% | 18,432,500 | 3,492,191,744 | 10.18 |
| 2026-08-27 | 173.00 | 177.46 | 180.00 | 169.00 | +3.78% | 10,826,700 | 1,886,895,744 | 5.98 |
| 2026-08-26 | 167.63 | 171.00 | 174.88 | 161.00 | +3.02% | 10,151,500 | 1,710,786,432 | 5.61 |
需要全历史数据与程序化访问？
查看 腾景科技 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=sh688195 获取全部历史日线。