澳华内镜

sh688212 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）

25.80

涨跌幅

-2.16%

成交量

1,220,800 股

成交额

31,657,238 元

换手率

0.91%

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	26.42	25.80	26.52	25.60	-2.16%	1,220,800	31,657,238	0.91
2026-10-13	26.70	26.37	26.70	25.58	-1.49%	2,116,200	55,136,600	1.57
2026-10-12	27.10	26.77	27.50	26.71	-1.14%	1,231,500	33,343,778	0.91
2026-10-09	26.61	27.08	27.28	26.01	+0.71%	2,531,100	67,042,376	1.88
2026-10-08	28.30	26.89	28.37	26.77	-4.37%	3,264,800	89,737,792	2.42
2026-09-30	28.17	28.12	28.90	27.86	+1.04%	1,779,200	50,466,360	1.32
2026-09-29	28.46	27.83	28.84	27.80	-0.82%	1,985,800	56,094,652	1.47
2026-09-28	29.52	28.06	29.60	27.65	-4.53%	2,954,200	83,451,664	2.19
2026-09-24	28.88	29.39	30.95	28.58	+1.77%	4,102,400	123,167,232	3.05
2026-09-23	29.49	28.88	29.49	28.60	-0.03%	1,590,200	45,963,044	1.18
2026-09-22	28.35	28.89	29.77	27.98	+1.30%	2,628,500	76,269,472	1.95
2026-09-21	28.10	28.52	28.54	27.45	+3.33%	2,425,800	67,870,392	1.80
2026-09-18	27.96	27.60	28.52	27.42	-0.97%	1,823,700	50,863,304	1.35
2026-09-17	28.68	27.87	28.82	27.85	-2.82%	1,188,900	33,541,756	0.88
2026-09-16	28.19	28.68	28.74	27.88	+1.52%	1,025,100	29,223,928	0.76
2026-09-15	28.28	28.25	28.69	27.96	-0.49%	1,159,500	32,846,766	0.86
2026-09-14	28.15	28.39	28.50	27.28	+1.76%	1,362,300	38,096,776	1.01
2026-09-11	29.12	27.90	29.56	27.40	-5.26%	1,842,000	51,634,396	1.37
2026-09-10	30.11	29.45	30.11	29.45	-2.22%	1,013,800	30,040,724	0.75
2026-09-09	30.55	30.12	31.04	29.80	-2.30%	1,365,700	41,345,888	1.01
2026-09-08	30.88	30.83	31.34	30.57	-0.55%	1,075,400	33,209,240	0.80
2026-09-07	30.41	31.00	31.44	30.21	+0.45%	2,229,300	69,181,840	1.66
2026-09-04	30.69	30.86	32.14	30.51	+0.33%	3,072,200	96,578,272	2.28
2026-09-03	30.37	30.76	30.87	29.69	+1.79%	2,465,800	74,804,584	1.83
2026-09-02	30.35	30.22	31.10	30.00	-0.92%	1,809,400	55,150,888	1.34
2026-09-01	29.86	30.50	30.90	29.30	+2.07%	2,458,200	74,205,032	1.83
2026-08-31	28.48	29.88	30.33	27.76	+5.81%	3,660,300	108,210,280	2.72
2026-08-28	28.71	28.24	29.05	28.02	+0.18%	2,676,800	76,052,592	1.99
2026-08-27	27.50	28.19	28.26	27.12	+2.58%	3,388,000	94,535,912	2.52
2026-08-26	27.73	27.48	28.29	27.30	-2.14%	2,071,000	57,305,400	1.54

需要全历史数据与程序化访问？查看澳华内镜日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688212 获取全部历史日线。