卓越新能

sh688196 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）

38.00

涨跌幅

-1.61%

成交量

6,817,900 股

成交额

264,095,424 元

换手率

5.36%

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	37.73	38.00	40.33	36.88	-1.61%	6,817,900	264,095,424	5.36
2026-10-13	35.63	38.62	38.68	35.63	+4.41%	7,404,700	277,048,064	5.82
2026-10-12	35.90	36.99	38.51	35.32	+0.98%	7,351,500	269,760,640	5.78
2026-10-09	36.88	36.63	37.86	35.22	+1.41%	8,247,000	300,222,048	6.48
2026-10-08	30.35	36.12	36.12	30.11	+20.00%	6,399,400	217,545,120	5.03
2026-09-30	30.85	30.10	31.39	30.05	-1.73%	2,090,900	63,875,488	1.64
2026-09-29	30.94	30.63	31.52	30.62	-1.10%	1,314,700	40,906,144	1.03
2026-09-28	33.37	30.97	33.37	30.47	-7.72%	2,965,700	92,905,856	2.33
2026-09-24	34.44	33.56	34.99	33.51	-3.17%	1,215,000	41,380,196	0.96
2026-09-23	35.50	34.66	35.80	34.40	-2.91%	1,656,900	57,828,160	1.30
2026-09-22	33.99	35.70	35.98	33.40	+5.31%	2,902,700	101,379,288	2.28
2026-09-21	33.33	33.90	34.26	33.14	+1.99%	1,499,900	50,700,960	1.18
2026-09-18	32.98	33.24	33.90	32.76	+1.28%	1,532,000	50,923,896	1.20
2026-09-17	33.50	32.82	33.50	32.31	-1.26%	1,543,200	50,642,504	1.21
2026-09-16	32.51	33.24	34.24	32.42	+1.40%	1,920,300	64,108,672	1.51
2026-09-15	34.78	32.78	34.78	32.70	-5.12%	2,356,400	78,511,184	1.85
2026-09-14	36.02	34.55	36.02	34.43	-3.22%	2,100,200	73,009,752	1.65
2026-09-11	37.01	35.70	38.53	35.37	-1.82%	3,398,500	124,196,640	2.67
2026-09-10	38.03	36.36	38.59	36.32	-4.87%	2,660,500	98,309,088	2.09
2026-09-09	39.60	38.22	40.47	38.13	-2.92%	3,394,800	132,776,216	2.67
2026-09-08	35.07	39.37	39.50	35.07	+11.28%	4,597,700	175,072,672	3.61
2026-09-07	35.50	35.38	36.18	34.87	-0.56%	1,512,100	53,432,584	1.19
2026-09-04	35.36	35.58	37.47	35.15	+0.54%	2,287,400	82,933,808	1.80
2026-09-03	35.15	35.39	36.07	34.74	+0.83%	2,400,500	85,009,720	1.89
2026-09-02	35.33	35.10	36.16	34.50	+0.29%	2,609,300	92,576,576	2.05
2026-09-01	32.88	35.00	35.30	32.87	+6.16%	2,891,600	100,059,800	2.27
2026-08-31	34.15	32.97	34.16	32.80	-3.03%	2,022,100	67,061,024	1.59
2026-08-28	32.31	34.00	34.17	32.02	+5.33%	2,478,200	82,800,328	1.95
2026-08-27	31.81	32.28	32.50	31.41	+0.50%	2,406,100	76,804,864	1.89
2026-08-26	34.25	32.12	34.29	31.23	-10.00%	4,685,300	150,246,192	3.68

需要全历史数据与程序化访问？查看卓越新能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688196 获取全部历史日线。