瑞晟智能
sh688215 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）
38.50
涨跌幅
-3.51%
成交量
777,100 股
成交额
30,593,384 元
换手率
0.86%
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 | 40.24 | 38.50 | 40.69 | 38.36 | -3.51% | 777,100 | 30,593,384 | 0.86 |
| 2026-10-13 | 40.00 | 39.90 | 40.27 | 35.04 | -0.92% | 1,192,200 | 46,357,292 | 1.32 |
| 2026-10-12 | 41.60 | 40.27 | 42.20 | 40.02 | -2.19% | 902,800 | 36,773,220 | 1.00 |
| 2026-10-09 | 42.20 | 41.17 | 42.20 | 39.02 | +0.07% | 1,453,700 | 58,656,124 | 1.61 |
| 2026-10-08 | 43.08 | 41.14 | 43.93 | 40.85 | -4.94% | 906,700 | 38,089,832 | 1.00 |
| 2026-09-30 | 44.16 | 43.28 | 44.27 | 42.68 | -1.55% | 935,500 | 40,617,908 | 1.04 |
| 2026-09-29 | 43.55 | 43.96 | 45.10 | 43.50 | -0.59% | 783,400 | 34,595,992 | 0.87 |
| 2026-09-28 | 46.99 | 44.22 | 46.99 | 43.46 | -4.06% | 1,239,500 | 54,819,712 | 1.37 |
| 2026-09-24 | 47.90 | 46.09 | 47.95 | 45.88 | -3.56% | 1,033,700 | 48,241,884 | 1.14 |
| 2026-09-23 | 47.87 | 47.79 | 48.75 | 47.48 | -0.17% | 739,200 | 35,529,024 | 0.82 |
| 2026-09-22 | 48.37 | 47.87 | 48.78 | 47.66 | +0.08% | 1,134,700 | 54,651,588 | 1.26 |
| 2026-09-21 | 48.42 | 47.83 | 49.44 | 47.71 | -0.35% | 1,008,400 | 48,986,312 | 1.12 |
| 2026-09-18 | 48.51 | 48.00 | 48.51 | 47.03 | +0.31% | 1,384,300 | 66,044,428 | 1.53 |
| 2026-09-17 | 45.83 | 47.85 | 47.95 | 44.76 | +6.10% | 1,680,900 | 78,326,528 | 1.86 |
| 2026-09-16 | 45.92 | 45.10 | 45.92 | 44.52 | -0.33% | 981,800 | 44,435,064 | 1.09 |
| 2026-09-15 | 46.60 | 45.25 | 46.98 | 45.10 | -3.13% | 1,165,800 | 53,497,752 | 1.29 |
| 2026-09-14 | 47.76 | 46.71 | 47.76 | 46.33 | -0.83% | 938,900 | 43,873,732 | 1.04 |
| 2026-09-11 | 49.01 | 47.10 | 49.07 | 46.81 | -3.68% | 999,700 | 47,560,804 | 1.11 |
| 2026-09-10 | 50.00 | 48.90 | 50.88 | 48.52 | -2.04% | 1,147,700 | 56,549,416 | 1.27 |
| 2026-09-09 | 48.78 | 49.92 | 50.50 | 48.23 | +1.26% | 1,202,500 | 59,534,936 | 1.33 |
| 2026-09-08 | 47.99 | 49.30 | 49.50 | 47.40 | +3.25% | 1,163,400 | 56,158,804 | 1.29 |
| 2026-09-07 | 47.00 | 47.75 | 48.24 | 45.40 | +1.60% | 1,280,900 | 60,744,408 | 1.42 |
| 2026-09-04 | 50.32 | 47.00 | 50.34 | 46.45 | -4.84% | 2,079,600 | 99,376,904 | 2.30 |
| 2026-09-03 | 46.71 | 49.39 | 50.79 | 46.50 | +5.76% | 2,535,400 | 124,909,328 | 2.81 |
| 2026-09-02 | 44.25 | 46.70 | 47.20 | 44.17 | +4.47% | 1,473,600 | 67,797,184 | 1.63 |
| 2026-09-01 | 46.92 | 44.70 | 47.68 | 44.61 | -3.97% | 1,443,700 | 66,161,404 | 1.60 |
| 2026-08-31 | 44.54 | 46.55 | 46.96 | 44.50 | +3.47% | 1,215,800 | 56,053,912 | 1.35 |
| 2026-08-28 | 44.78 | 44.99 | 45.75 | 44.23 | +0.49% | 1,008,400 | 45,464,792 | 1.12 |
| 2026-08-27 | 44.87 | 44.77 | 45.35 | 44.20 | -0.11% | 970,100 | 43,342,132 | 1.07 |
| 2026-08-26 | 44.81 | 44.82 | 45.80 | 44.53 | +0.49% | 787,000 | 35,468,248 | 0.87 |
需要全历史数据与程序化访问？
查看 瑞晟智能 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=sh688215 获取全部历史日线。