睿昂基因
sh688217 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）
22.88
涨跌幅
-5.38%
成交量
1,347,900 股
成交额
31,479,864 元
换手率
2.41%
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 | 24.25 | 22.88 | 24.30 | 22.83 | -5.38% | 1,347,900 | 31,479,864 | 2.41 |
| 2026-10-13 | 24.15 | 24.18 | 24.37 | 22.83 | +0.00% | 1,374,200 | 32,694,166 | 2.46 |
| 2026-10-12 | 25.06 | 24.18 | 25.17 | 24.10 | -2.62% | 1,119,900 | 27,636,250 | 2.00 |
| 2026-10-09 | 25.01 | 24.83 | 25.47 | 23.32 | -1.62% | 1,519,400 | 37,164,248 | 2.72 |
| 2026-10-08 | 26.10 | 25.24 | 27.00 | 25.14 | -1.60% | 1,399,400 | 36,061,200 | 2.51 |
| 2026-09-30 | 25.41 | 25.65 | 25.86 | 25.16 | -0.12% | 984,700 | 25,100,776 | 1.76 |
| 2026-09-29 | 25.50 | 25.68 | 25.89 | 25.08 | +1.58% | 1,416,700 | 36,158,040 | 2.54 |
| 2026-09-28 | 25.86 | 25.28 | 25.98 | 24.91 | -1.44% | 905,400 | 22,961,956 | 1.62 |
| 2026-09-24 | 25.80 | 25.65 | 26.40 | 25.42 | -0.54% | 1,031,700 | 26,621,916 | 1.85 |
| 2026-09-23 | 25.51 | 25.79 | 25.99 | 25.14 | +1.62% | 930,900 | 23,927,524 | 1.67 |
| 2026-09-22 | 25.20 | 25.38 | 25.75 | 24.65 | +1.48% | 879,000 | 22,237,988 | 1.57 |
| 2026-09-21 | 24.22 | 25.01 | 25.22 | 23.63 | +4.73% | 1,417,500 | 34,830,316 | 2.54 |
| 2026-09-18 | 24.00 | 23.88 | 24.35 | 23.35 | +0.93% | 934,000 | 22,486,348 | 1.67 |
| 2026-09-17 | 22.82 | 23.66 | 23.74 | 22.77 | +2.74% | 1,014,700 | 23,552,544 | 1.82 |
| 2026-09-16 | 22.55 | 23.03 | 23.20 | 22.38 | +1.63% | 694,400 | 15,887,626 | 1.24 |
| 2026-09-15 | 23.49 | 22.66 | 23.70 | 22.51 | -4.02% | 1,018,400 | 23,239,176 | 1.82 |
| 2026-09-14 | 23.14 | 23.61 | 23.87 | 22.75 | +1.86% | 796,600 | 18,691,144 | 1.43 |
| 2026-09-11 | 24.17 | 23.18 | 24.17 | 22.67 | -3.30% | 1,123,400 | 26,026,448 | 2.01 |
| 2026-09-10 | 24.84 | 23.97 | 24.84 | 23.85 | -2.76% | 786,500 | 19,001,830 | 1.41 |
| 2026-09-09 | 24.32 | 24.65 | 24.85 | 24.19 | +0.49% | 1,034,400 | 25,296,160 | 1.85 |
| 2026-09-08 | 24.79 | 24.53 | 24.97 | 24.13 | -0.20% | 626,200 | 15,402,592 | 1.12 |
| 2026-09-07 | 24.22 | 24.58 | 25.03 | 24.22 | +0.49% | 867,800 | 21,408,640 | 1.55 |
| 2026-09-04 | 25.05 | 24.46 | 25.18 | 24.30 | -0.16% | 1,035,200 | 25,645,140 | 1.85 |
| 2026-09-03 | 25.35 | 24.50 | 25.46 | 24.42 | -3.16% | 817,800 | 20,341,892 | 1.46 |
| 2026-09-02 | 25.05 | 25.30 | 25.30 | 24.78 | +0.08% | 614,300 | 15,345,832 | 1.10 |
| 2026-09-01 | 25.26 | 25.28 | 25.52 | 25.00 | -0.39% | 889,400 | 22,473,388 | 1.59 |
| 2026-08-31 | 24.76 | 25.38 | 25.80 | 24.52 | +2.50% | 933,000 | 23,429,180 | 1.67 |
| 2026-08-28 | 24.98 | 24.76 | 25.68 | 24.74 | -0.40% | 786,800 | 19,654,950 | 1.41 |
| 2026-08-27 | 24.91 | 24.86 | 25.12 | 24.51 | -0.28% | 729,500 | 18,108,456 | 1.31 |
| 2026-08-26 | 25.49 | 24.93 | 25.49 | 24.38 | -0.40% | 872,800 | 21,734,890 | 1.56 |
需要全历史数据与程序化访问？
查看 睿昂基因 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=sh688217 获取全部历史日线。