统联精密
sh688210 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）
23.88
涨跌幅
-3.98%
成交量
2,797,900 股
成交额
67,718,568 元
换手率
1.72%
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 | 24.80 | 23.88 | 24.80 | 23.75 | -3.98% | 2,797,900 | 67,718,568 | 1.72 |
| 2026-10-13 | 25.10 | 24.87 | 25.10 | 23.50 | -1.70% | 3,492,700 | 84,880,824 | 2.15 |
| 2026-10-12 | 25.28 | 25.30 | 26.05 | 24.85 | +0.04% | 2,893,900 | 73,681,952 | 1.78 |
| 2026-10-09 | 25.51 | 25.29 | 26.00 | 24.00 | -0.47% | 3,642,100 | 90,839,336 | 2.24 |
| 2026-10-08 | 27.09 | 25.41 | 27.26 | 25.14 | -6.55% | 2,844,800 | 73,588,464 | 1.75 |
| 2026-09-30 | 27.88 | 27.19 | 27.88 | 26.72 | -0.95% | 1,941,300 | 52,774,308 | 1.19 |
| 2026-09-29 | 27.94 | 27.45 | 27.99 | 26.91 | +0.22% | 2,070,000 | 56,856,120 | 1.27 |
| 2026-09-28 | 28.88 | 27.39 | 28.98 | 27.07 | -5.29% | 3,041,500 | 84,402,576 | 1.87 |
| 2026-09-24 | 29.50 | 28.92 | 29.74 | 28.84 | -2.66% | 2,127,400 | 62,170,156 | 1.31 |
| 2026-09-23 | 30.20 | 29.71 | 30.76 | 29.55 | -2.30% | 3,359,000 | 100,546,312 | 2.06 |
| 2026-09-22 | 29.59 | 30.41 | 31.06 | 29.41 | +3.40% | 4,324,800 | 131,987,560 | 2.66 |
| 2026-09-21 | 28.38 | 29.41 | 29.47 | 28.38 | +3.74% | 3,264,800 | 94,581,752 | 2.01 |
| 2026-09-18 | 27.45 | 28.35 | 28.78 | 27.38 | +3.50% | 3,983,500 | 111,807,784 | 2.45 |
| 2026-09-17 | 26.19 | 27.39 | 28.67 | 26.19 | +3.95% | 6,011,100 | 165,709,504 | 3.70 |
| 2026-09-16 | 25.94 | 26.35 | 26.80 | 25.38 | +2.29% | 4,093,300 | 107,645,888 | 2.52 |
| 2026-09-15 | 26.84 | 25.76 | 26.98 | 25.32 | -2.83% | 4,815,900 | 124,260,384 | 2.96 |
| 2026-09-14 | 26.32 | 26.51 | 26.84 | 25.69 | -0.34% | 4,206,300 | 110,783,408 | 2.59 |
| 2026-09-11 | 27.87 | 26.60 | 28.00 | 26.15 | -5.91% | 5,162,400 | 138,606,160 | 3.17 |
| 2026-09-10 | 30.37 | 28.27 | 30.37 | 28.16 | -6.91% | 4,956,300 | 142,814,848 | 3.05 |
| 2026-09-09 | 31.80 | 30.37 | 31.80 | 30.22 | -2.66% | 3,847,200 | 118,465,024 | 2.37 |
| 2026-09-08 | 32.32 | 31.20 | 32.32 | 30.33 | -3.53% | 6,000,900 | 187,497,536 | 3.69 |
| 2026-09-07 | 32.45 | 32.34 | 33.35 | 32.30 | -1.82% | 3,926,300 | 128,598,048 | 2.41 |
| 2026-09-04 | 33.88 | 32.94 | 34.38 | 32.61 | -1.99% | 4,326,500 | 144,796,864 | 2.66 |
| 2026-09-03 | 34.39 | 33.61 | 34.96 | 33.38 | -1.93% | 3,654,600 | 124,227,576 | 2.25 |
| 2026-09-02 | 33.88 | 34.27 | 34.84 | 33.51 | +0.65% | 6,610,000 | 225,957,584 | 4.06 |
| 2026-09-01 | 33.30 | 34.05 | 34.49 | 32.70 | +1.85% | 8,712,000 | 293,378,496 | 5.36 |
| 2026-08-31 | 30.50 | 33.43 | 33.63 | 30.21 | +7.15% | 8,931,000 | 292,997,120 | 5.49 |
| 2026-08-28 | 30.15 | 31.20 | 33.39 | 30.15 | +0.16% | 9,194,700 | 293,293,440 | 5.65 |
| 2026-08-27 | 31.50 | 31.15 | 32.05 | 30.85 | -0.13% | 6,427,600 | 201,202,016 | 3.95 |
| 2026-08-26 | 30.92 | 31.19 | 32.28 | 30.92 | +0.61% | 5,153,900 | 162,300,336 | 3.17 |
需要全历史数据与程序化访问？
查看 统联精密 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=sh688210 获取全部历史日线。