信安世纪
sh688201 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）
7.70
涨跌幅
-1.79%
成交量
2,316,600 股
成交额
18,020,308 元
换手率
0.73%
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 | 7.92 | 7.70 | 7.92 | 7.69 | -1.79% | 2,316,600 | 18,020,308 | 0.73 |
| 2026-10-13 | 7.68 | 7.84 | 7.96 | 7.60 | +1.42% | 3,707,100 | 28,817,024 | 1.17 |
| 2026-10-12 | 7.67 | 7.73 | 7.88 | 7.54 | +0.78% | 4,425,400 | 34,248,036 | 1.40 |
| 2026-10-09 | 7.59 | 7.67 | 7.69 | 7.38 | +1.59% | 2,914,700 | 21,993,326 | 0.92 |
| 2026-10-08 | 7.67 | 7.55 | 7.73 | 7.54 | -1.82% | 1,669,800 | 12,717,091 | 0.53 |
| 2026-09-30 | 7.69 | 7.69 | 7.75 | 7.59 | -0.13% | 1,845,600 | 14,126,723 | 0.58 |
| 2026-09-29 | 7.76 | 7.70 | 7.80 | 7.68 | +0.00% | 1,770,800 | 13,698,134 | 0.56 |
| 2026-09-28 | 7.69 | 7.70 | 7.81 | 7.59 | -0.13% | 2,837,600 | 21,814,186 | 0.89 |
| 2026-09-24 | 7.88 | 7.71 | 7.98 | 7.71 | -2.41% | 2,539,400 | 19,831,100 | 0.80 |
| 2026-09-23 | 7.90 | 7.90 | 7.95 | 7.80 | +0.00% | 2,397,900 | 18,907,760 | 0.76 |
| 2026-09-22 | 7.93 | 7.90 | 8.00 | 7.81 | +0.77% | 3,204,800 | 25,307,898 | 1.01 |
| 2026-09-21 | 7.57 | 7.84 | 7.86 | 7.57 | +3.29% | 3,342,000 | 25,955,480 | 1.05 |
| 2026-09-18 | 7.52 | 7.59 | 7.70 | 7.48 | +0.93% | 2,821,200 | 21,528,168 | 0.89 |
| 2026-09-17 | 7.52 | 7.52 | 7.57 | 7.36 | -0.53% | 2,505,300 | 18,665,112 | 0.79 |
| 2026-09-16 | 7.32 | 7.56 | 7.65 | 7.20 | +3.42% | 4,665,200 | 34,648,280 | 1.47 |
| 2026-09-15 | 7.77 | 7.31 | 7.85 | 7.31 | -4.57% | 5,250,000 | 39,855,072 | 1.66 |
| 2026-09-14 | 7.57 | 7.66 | 7.89 | 7.50 | +4.08% | 6,628,100 | 51,081,880 | 2.09 |
| 2026-09-11 | 7.42 | 7.36 | 7.46 | 7.31 | -0.94% | 2,125,900 | 15,637,132 | 0.67 |
| 2026-09-10 | 7.40 | 7.43 | 7.50 | 7.35 | +0.00% | 1,389,000 | 10,313,652 | 0.44 |
| 2026-09-09 | 7.55 | 7.43 | 7.55 | 7.41 | -1.72% | 1,258,700 | 9,409,335 | 0.40 |
| 2026-09-08 | 7.51 | 7.56 | 7.66 | 7.51 | +0.53% | 2,118,800 | 16,061,093 | 0.67 |
| 2026-09-07 | 7.59 | 7.52 | 7.59 | 7.46 | +0.27% | 1,369,900 | 10,301,757 | 0.43 |
| 2026-09-04 | 7.36 | 7.50 | 7.59 | 7.36 | +2.04% | 3,331,100 | 25,068,520 | 1.05 |
| 2026-09-03 | 7.53 | 7.35 | 7.58 | 7.35 | -2.39% | 2,264,300 | 16,799,502 | 0.71 |
| 2026-09-02 | 7.52 | 7.53 | 7.59 | 7.46 | -0.66% | 2,194,900 | 16,524,998 | 0.69 |
| 2026-09-01 | 7.55 | 7.58 | 7.63 | 7.53 | +0.66% | 1,512,600 | 11,474,282 | 0.48 |
| 2026-08-31 | 7.38 | 7.53 | 7.53 | 7.35 | +1.35% | 2,235,300 | 16,642,411 | 0.70 |
| 2026-08-28 | 7.45 | 7.43 | 7.65 | 7.41 | +1.09% | 3,617,400 | 27,259,580 | 1.14 |
| 2026-08-27 | 7.31 | 7.35 | 7.41 | 7.27 | +0.14% | 2,088,900 | 15,339,095 | 0.66 |
| 2026-08-26 | 7.23 | 7.34 | 7.34 | 7.21 | +1.24% | 1,341,600 | 9,778,165 | 0.42 |
需要全历史数据与程序化访问？
查看 信安世纪 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=sh688201 获取全部历史日线。