气派科技

sh688216 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）

32.66

涨跌幅

-3.29%

成交量

3,366,100 股

成交额

111,614,888 元

换手率

3.17%

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	33.50	32.66	34.15	32.48	-3.29%	3,366,100	111,614,888	3.17
2026-10-13	32.64	33.77	34.24	31.28	-0.06%	4,977,100	163,698,416	4.68
2026-10-12	35.28	33.79	35.60	33.35	-5.75%	4,555,600	155,497,552	4.29
2026-10-09	35.43	35.85	36.20	33.24	-0.28%	6,870,700	239,609,632	6.47
2026-10-08	37.38	35.95	38.89	35.48	-5.10%	5,098,600	188,127,568	4.80
2026-09-30	40.99	37.88	41.00	37.77	-7.04%	6,985,500	271,918,016	6.58
2026-09-29	38.40	40.75	41.80	38.03	+5.82%	8,858,600	360,256,416	8.34
2026-09-28	40.19	38.51	40.65	38.20	-4.42%	6,978,500	272,775,232	6.57
2026-09-24	41.50	40.29	41.85	40.23	-2.92%	6,844,900	281,188,864	6.44
2026-09-23	40.60	41.50	42.20	40.58	+1.52%	7,435,200	307,453,760	7.00
2026-09-22	40.73	40.88	41.80	39.92	-0.58%	8,324,400	338,385,824	7.84
2026-09-21	39.46	41.12	41.30	38.79	+6.01%	10,517,100	423,934,112	9.90
2026-09-18	38.68	38.79	39.77	37.85	+2.54%	10,520,400	406,982,592	9.90
2026-09-17	38.64	37.83	39.39	37.53	-3.96%	11,037,900	420,960,768	10.39
2026-09-16	37.11	39.39	39.50	36.18	+6.14%	17,304,900	656,153,600	16.29
2026-09-15	34.41	37.11	38.41	34.04	+15.93%	19,794,200	725,775,872	18.63
2026-09-14	33.30	32.01	33.30	31.39	-5.07%	9,518,300	305,466,240	8.96
2026-09-11	32.60	33.72	33.90	31.38	+2.43%	9,658,900	313,048,608	9.09
2026-09-10	30.92	32.92	34.19	30.42	+6.16%	9,416,300	310,869,024	8.86
2026-09-09	30.62	31.01	31.89	30.62	+1.87%	4,424,800	138,438,960	4.16
2026-09-08	30.55	30.44	31.05	30.00	+0.07%	3,103,700	94,915,568	2.92
2026-09-07	30.45	30.42	30.80	29.70	+1.71%	3,152,100	95,992,648	2.97
2026-09-04	31.30	29.91	31.81	29.50	-3.70%	4,154,300	127,298,008	3.91
2026-09-03	31.03	31.06	31.43	30.12	+1.01%	3,354,100	103,126,312	3.16
2026-09-02	30.62	30.75	30.95	30.21	-0.45%	2,842,400	87,043,864	2.68
2026-09-01	32.00	30.89	32.19	30.50	-2.34%	3,179,800	98,259,384	2.99
2026-08-31	29.98	31.63	31.71	29.56	+4.08%	3,583,800	111,290,448	3.37
2026-08-28	31.03	30.39	31.58	30.33	-2.22%	3,402,700	105,393,216	3.20
2026-08-27	29.79	31.08	31.20	29.57	+3.95%	3,389,500	103,613,904	3.19
2026-08-26	30.01	29.90	30.35	28.91	+0.34%	3,074,100	91,425,896	2.89

需要全历史数据与程序化访问？查看气派科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688216 获取全部历史日线。