格灵深瞳
sh688207 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）
17.74
涨跌幅
-2.21%
成交量
5,101,100 股
成交额
91,212,080 元
换手率
1.97%
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 | 18.02 | 17.74 | 18.17 | 17.64 | -2.21% | 5,101,100 | 91,212,080 | 1.97 |
| 2026-10-13 | 17.82 | 18.14 | 18.65 | 17.10 | +0.78% | 8,010,600 | 142,296,816 | 3.09 |
| 2026-10-12 | 18.40 | 18.00 | 18.40 | 17.71 | -2.17% | 5,209,000 | 94,013,600 | 2.01 |
| 2026-10-09 | 17.89 | 18.40 | 18.52 | 16.81 | +1.77% | 10,515,100 | 186,405,264 | 4.06 |
| 2026-10-08 | 19.40 | 18.08 | 19.44 | 17.81 | -7.14% | 9,741,800 | 179,207,728 | 3.76 |
| 2026-09-30 | 19.77 | 19.47 | 19.97 | 19.30 | -0.97% | 6,709,700 | 130,985,800 | 2.59 |
| 2026-09-29 | 19.04 | 19.66 | 20.20 | 19.04 | +3.26% | 9,251,400 | 182,588,960 | 3.57 |
| 2026-09-28 | 19.56 | 19.04 | 19.66 | 18.58 | -3.45% | 9,766,600 | 185,233,088 | 3.77 |
| 2026-09-24 | 20.71 | 19.72 | 20.84 | 19.68 | -5.42% | 10,541,900 | 211,568,384 | 4.07 |
| 2026-09-23 | 20.40 | 20.85 | 21.17 | 20.16 | +2.36% | 12,796,100 | 265,666,960 | 4.94 |
| 2026-09-22 | 19.37 | 20.37 | 20.73 | 19.37 | +5.87% | 17,711,900 | 356,607,776 | 6.84 |
| 2026-09-21 | 19.94 | 19.24 | 19.99 | 18.89 | -3.56% | 13,274,400 | 256,686,592 | 5.13 |
| 2026-09-18 | 19.33 | 19.95 | 20.15 | 19.33 | +3.37% | 11,001,800 | 217,674,224 | 4.25 |
| 2026-09-17 | 19.99 | 19.30 | 20.04 | 19.25 | -2.92% | 8,088,700 | 157,871,312 | 3.12 |
| 2026-09-16 | 19.02 | 19.88 | 20.18 | 18.96 | +5.41% | 12,924,700 | 254,362,192 | 4.99 |
| 2026-09-15 | 19.21 | 18.86 | 19.50 | 18.83 | -2.28% | 6,996,200 | 133,791,864 | 2.70 |
| 2026-09-14 | 18.40 | 19.30 | 19.46 | 18.23 | +4.21% | 10,774,500 | 204,188,592 | 4.16 |
| 2026-09-11 | 19.29 | 18.52 | 19.64 | 18.13 | -5.03% | 11,352,600 | 212,623,360 | 4.38 |
| 2026-09-10 | 18.83 | 19.50 | 19.88 | 18.61 | +2.36% | 11,391,400 | 220,605,200 | 4.40 |
| 2026-09-09 | 19.40 | 19.05 | 19.99 | 18.79 | -1.70% | 16,051,600 | 308,215,296 | 6.20 |
| 2026-09-08 | 18.77 | 19.38 | 19.48 | 17.88 | +5.33% | 14,797,600 | 276,186,752 | 5.71 |
| 2026-09-07 | 17.22 | 18.40 | 18.57 | 17.22 | +6.98% | 12,133,500 | 217,285,120 | 4.69 |
| 2026-09-04 | 17.70 | 17.20 | 18.32 | 17.06 | -1.83% | 10,844,900 | 192,945,280 | 4.19 |
| 2026-09-03 | 17.63 | 17.52 | 17.85 | 17.27 | +0.57% | 6,509,900 | 114,069,168 | 2.51 |
| 2026-09-02 | 17.58 | 17.42 | 17.80 | 17.16 | -2.57% | 9,239,400 | 160,898,976 | 3.57 |
| 2026-09-01 | 17.95 | 17.88 | 19.11 | 17.73 | +0.06% | 15,588,400 | 286,451,008 | 6.02 |
| 2026-08-31 | 17.03 | 17.87 | 17.99 | 16.90 | +3.24% | 7,577,100 | 133,443,688 | 2.93 |
| 2026-08-28 | 18.14 | 17.31 | 18.33 | 17.31 | -3.57% | 7,923,900 | 141,054,784 | 3.06 |
| 2026-08-27 | 17.30 | 17.95 | 18.04 | 17.30 | +2.87% | 8,139,000 | 144,576,912 | 3.14 |
| 2026-08-26 | 17.97 | 17.45 | 18.09 | 17.40 | -2.46% | 7,178,000 | 126,379,840 | 2.77 |
需要全历史数据与程序化访问？
查看 格灵深瞳 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=sh688207 获取全部历史日线。