思特威

sh688213 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）

96.31

涨跌幅

-1.06%

成交量

6,583,900 股

成交额

649,192,192 元

换手率

2.04%

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	97.51	96.31	99.88	96.03	-1.06%	6,583,900	649,192,192	2.04
2026-10-13	96.18	97.34	98.38	94.10	+0.14%	4,881,000	472,569,184	1.51
2026-10-12	96.70	97.20	98.89	95.79	+0.15%	5,099,200	497,359,904	1.58
2026-10-09	94.21	97.05	98.48	94.10	+1.99%	6,206,900	600,204,096	1.92
2026-10-08	97.79	95.16	99.96	94.31	-2.78%	5,704,800	551,752,512	1.76
2026-09-30	94.40	97.88	98.61	94.40	+4.12%	8,348,200	815,700,288	2.58
2026-09-29	91.53	94.01	94.87	91.49	+2.02%	3,859,700	360,673,184	1.19
2026-09-28	92.91	92.15	94.00	90.62	-1.35%	4,338,500	398,769,024	1.34
2026-09-24	95.00	93.41	95.80	93.31	-2.32%	3,339,900	313,758,208	1.03
2026-09-23	98.11	95.63	98.11	95.22	-1.35%	4,433,600	425,345,568	1.37
2026-09-22	93.39	96.94	99.86	93.39	+4.97%	11,283,300	1,091,677,952	3.49
2026-09-21	94.20	92.35	94.49	92.00	-2.02%	5,352,700	498,065,088	1.65
2026-09-18	90.85	94.25	95.47	90.27	+4.55%	10,188,400	944,864,064	3.15
2026-09-17	91.72	90.15	92.72	89.00	-2.37%	5,232,800	472,493,856	1.62
2026-09-16	93.88	92.34	93.88	90.89	+0.00%	5,582,800	513,348,928	1.73
2026-09-15	92.60	92.34	93.30	91.63	-0.39%	2,389,800	220,905,120	0.74
2026-09-14	91.70	92.70	93.79	90.70	+0.18%	2,488,000	230,665,952	0.77
2026-09-11	91.98	92.53	92.77	89.33	+1.24%	4,117,900	374,406,400	1.27
2026-09-10	92.25	91.40	92.41	90.78	-1.20%	2,745,600	251,354,720	0.85
2026-09-09	92.26	92.51	94.78	91.42	+0.83%	3,567,700	332,678,016	1.10
2026-09-08	92.28	91.75	92.48	90.00	-0.68%	4,420,400	403,349,152	1.37
2026-09-07	93.55	92.38	93.81	92.09	-0.63%	5,131,400	476,304,928	1.59
2026-09-04	93.70	92.97	95.56	92.48	-0.39%	3,841,100	360,995,040	1.19
2026-09-03	94.80	93.33	95.12	91.90	-1.03%	4,514,400	420,419,200	1.40
2026-09-02	95.88	94.30	96.49	94.20	-2.58%	5,314,300	505,979,392	1.64
2026-09-01	98.51	96.80	99.50	95.61	-2.52%	4,900,600	475,598,976	1.51
2026-08-31	96.85	99.30	99.50	96.01	+1.36%	4,755,200	463,947,168	1.47
2026-08-28	99.22	97.97	100.34	97.88	-1.42%	4,872,300	482,265,312	1.51
2026-08-27	99.01	99.38	100.10	98.10	+1.61%	5,754,400	570,856,704	1.78
2026-08-26	99.98	97.81	99.98	97.56	-1.40%	4,574,500	450,286,208	1.41

需要全历史数据与程序化访问？查看思特威日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688213 获取全部历史日线。