道通科技
sh688208 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）
23.30
涨跌幅
-3.16%
成交量
5,150,700 股
成交额
121,735,040 元
换手率
0.77%
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 | 24.00 | 23.30 | 24.08 | 23.01 | -3.16% | 5,150,700 | 121,735,040 | 0.77 |
| 2026-10-13 | 24.65 | 24.06 | 24.70 | 23.71 | -3.18% | 5,064,200 | 122,150,400 | 0.76 |
| 2026-10-12 | 24.30 | 24.85 | 24.96 | 24.14 | +1.84% | 6,139,500 | 151,506,720 | 0.92 |
| 2026-10-09 | 24.08 | 24.40 | 24.50 | 23.48 | +2.31% | 7,342,700 | 176,397,488 | 1.10 |
| 2026-10-08 | 24.84 | 23.85 | 25.05 | 23.80 | -4.02% | 5,634,100 | 137,194,400 | 0.84 |
| 2026-09-30 | 25.00 | 24.85 | 25.30 | 24.84 | -2.09% | 2,910,200 | 72,913,968 | 0.43 |
| 2026-09-29 | 24.76 | 25.38 | 25.52 | 24.68 | +2.79% | 5,021,200 | 126,261,808 | 0.75 |
| 2026-09-28 | 25.44 | 24.69 | 25.70 | 24.60 | -3.55% | 5,548,100 | 138,106,176 | 0.83 |
| 2026-09-24 | 25.84 | 25.60 | 26.10 | 25.57 | -1.46% | 3,384,200 | 87,324,464 | 0.51 |
| 2026-09-23 | 25.93 | 25.98 | 26.19 | 25.80 | -0.57% | 4,518,700 | 117,219,896 | 0.67 |
| 2026-09-22 | 25.40 | 26.13 | 26.20 | 25.38 | +3.65% | 12,013,600 | 310,987,328 | 1.79 |
| 2026-09-21 | 24.85 | 25.21 | 25.50 | 24.80 | +1.33% | 7,093,700 | 178,701,040 | 1.06 |
| 2026-09-18 | 25.25 | 24.88 | 25.38 | 24.87 | -0.84% | 7,547,000 | 188,746,496 | 1.13 |
| 2026-09-17 | 25.40 | 25.09 | 25.59 | 25.06 | -1.41% | 4,000,800 | 101,041,528 | 0.60 |
| 2026-09-16 | 25.26 | 25.45 | 25.65 | 25.05 | +0.87% | 3,841,200 | 97,639,160 | 0.57 |
| 2026-09-15 | 25.29 | 25.23 | 25.60 | 25.23 | -1.21% | 2,730,000 | 69,284,536 | 0.41 |
| 2026-09-14 | 25.34 | 25.54 | 25.65 | 24.92 | +0.04% | 4,762,700 | 121,082,608 | 0.71 |
| 2026-09-11 | 25.31 | 25.53 | 25.80 | 24.73 | -0.04% | 7,424,300 | 187,471,312 | 1.11 |
| 2026-09-10 | 25.06 | 25.54 | 25.75 | 24.67 | +1.07% | 8,173,400 | 205,317,504 | 1.22 |
| 2026-09-09 | 25.65 | 25.27 | 25.70 | 25.20 | -1.71% | 6,763,600 | 171,727,344 | 1.01 |
| 2026-09-08 | 27.14 | 25.71 | 27.14 | 25.63 | -5.82% | 17,968,200 | 467,191,808 | 2.68 |
| 2026-09-07 | 25.71 | 27.30 | 27.65 | 25.27 | +6.31% | 15,783,400 | 417,508,416 | 2.36 |
| 2026-09-04 | 26.20 | 25.68 | 26.44 | 25.50 | -0.73% | 6,805,100 | 177,665,648 | 1.02 |
| 2026-09-03 | 25.89 | 25.87 | 26.20 | 25.62 | +0.27% | 5,382,700 | 139,680,096 | 0.80 |
| 2026-09-02 | 25.67 | 25.80 | 25.90 | 25.30 | -0.35% | 5,444,900 | 139,274,768 | 0.81 |
| 2026-09-01 | 26.16 | 25.89 | 26.20 | 25.69 | -0.77% | 8,281,500 | 215,008,672 | 1.24 |
| 2026-08-31 | 25.77 | 26.09 | 26.27 | 25.67 | +0.19% | 5,942,500 | 154,353,152 | 0.89 |
| 2026-08-28 | 25.80 | 26.04 | 26.41 | 25.59 | +1.05% | 10,277,700 | 267,228,032 | 1.53 |
| 2026-08-27 | 25.93 | 25.77 | 25.93 | 25.46 | -0.50% | 5,991,000 | 154,013,584 | 0.89 |
| 2026-08-26 | 25.27 | 25.90 | 26.03 | 25.27 | +1.89% | 7,056,100 | 181,958,288 | 1.05 |
需要全历史数据与程序化访问？
查看 道通科技 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=sh688208 获取全部历史日线。