概伦电子

sh688206 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）

32.79

涨跌幅

-1.23%

成交量

3,647,200 股

成交额

119,400,432 元

换手率

0.84%

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	32.99	32.79	33.23	32.39	-1.23%	3,647,200	119,400,432	0.84
2026-10-13	33.73	33.20	33.78	31.90	-3.21%	5,332,200	175,112,048	1.22
2026-10-12	33.45	34.30	34.85	32.91	+1.66%	6,495,100	221,470,064	1.49
2026-10-09	32.89	33.74	34.18	31.05	+2.03%	7,580,400	247,525,280	1.74
2026-10-08	34.82	33.07	35.11	32.73	-3.70%	3,791,100	128,073,008	0.87
2026-09-30	35.55	34.34	35.59	34.01	-2.39%	3,191,700	110,413,712	0.73
2026-09-29	35.39	35.18	35.80	34.71	-0.59%	3,460,100	121,354,112	0.79
2026-09-28	36.80	35.39	36.88	34.50	-3.81%	5,551,800	196,484,288	1.27
2026-09-24	37.67	36.79	37.87	36.69	-2.77%	3,302,300	123,130,504	0.76
2026-09-23	38.22	37.84	38.48	37.72	-0.55%	3,904,800	148,514,656	0.89
2026-09-22	38.37	38.05	38.97	37.98	+0.08%	6,400,200	245,926,208	1.47
2026-09-21	37.94	38.02	38.70	37.60	-3.60%	12,502,700	476,108,480	2.86
2026-09-18	37.72	39.44	39.63	37.46	+5.85%	9,302,200	358,865,216	2.13
2026-09-17	37.20	37.26	37.84	36.51	-0.83%	6,576,600	244,454,032	1.51
2026-09-16	36.36	37.57	37.78	35.84	+4.54%	8,087,100	299,921,760	1.85
2026-09-15	36.80	35.94	37.24	35.88	-2.36%	4,753,400	173,101,456	1.09
2026-09-14	36.50	36.81	37.04	35.81	+0.03%	4,607,900	167,998,544	1.06
2026-09-11	37.69	36.80	37.94	35.77	-3.11%	5,966,200	219,206,448	1.37
2026-09-10	38.55	37.98	38.98	37.80	-2.11%	5,447,800	208,530,720	1.25
2026-09-09	39.72	38.80	40.98	38.69	-2.32%	7,273,300	287,009,920	1.67
2026-09-08	40.00	39.72	40.76	39.33	-0.70%	7,273,300	290,685,792	1.67
2026-09-07	40.66	40.00	42.27	39.08	+0.96%	12,507,100	509,222,656	2.86
2026-09-04	41.99	39.62	42.20	39.02	-4.18%	7,156,400	289,895,488	1.64
2026-09-03	41.82	41.35	42.36	40.30	-0.36%	5,974,100	245,899,920	1.37
2026-09-02	41.04	41.50	41.80	40.46	+0.46%	6,431,500	265,226,208	1.47
2026-09-01	44.88	41.31	45.54	40.50	-7.04%	13,952,000	583,447,744	3.20
2026-08-31	43.50	44.44	44.88	42.78	-0.18%	7,478,600	327,188,544	1.71
2026-08-28	43.40	44.52	45.30	43.30	+1.74%	8,828,500	394,633,504	2.02
2026-08-27	42.00	43.76	44.40	42.00	+3.45%	10,002,000	433,212,384	2.29
2026-08-26	41.40	42.30	44.25	41.37	+2.12%	10,063,000	432,085,664	2.31

需要全历史数据与程序化访问？查看概伦电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688206 获取全部历史日线。