会通股份

sh688219 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）

9.59

涨跌幅

-4.10%

成交量

5,606,600 股

成交额

54,831,920 元

换手率

1.02%

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	10.02	9.59	10.05	9.56	-4.10%	5,606,600	54,831,920	1.02
2026-10-13	10.18	10.00	10.18	9.84	-1.48%	6,380,900	63,641,156	1.16
2026-10-12	10.27	10.15	10.35	10.12	-0.68%	3,586,200	36,605,332	0.65
2026-10-09	10.13	10.22	10.30	10.04	+0.69%	4,745,000	48,268,544	0.86
2026-10-08	10.19	10.15	10.37	10.12	-0.39%	3,261,800	33,380,472	0.59
2026-09-30	10.21	10.19	10.34	10.18	+0.20%	2,762,900	28,312,156	0.50
2026-09-29	10.12	10.17	10.23	10.07	+0.30%	2,750,500	28,017,424	0.50
2026-09-28	10.36	10.14	10.40	10.13	-2.22%	4,133,500	42,193,776	0.75
2026-09-24	10.46	10.37	10.54	10.35	-0.58%	3,673,200	38,361,152	0.67
2026-09-23	10.35	10.43	10.49	10.35	+0.87%	3,509,700	36,577,772	0.64
2026-09-22	10.30	10.34	10.43	10.30	+0.49%	4,368,600	45,246,512	0.80
2026-09-21	10.18	10.29	10.30	10.11	+1.38%	4,001,500	41,015,548	0.73
2026-09-18	10.30	10.15	10.30	10.13	+0.89%	3,607,800	36,696,944	0.66
2026-09-17	10.06	10.06	10.14	10.02	-0.20%	2,387,300	24,048,036	0.44
2026-09-16	10.02	10.08	10.10	9.88	+0.90%	2,655,200	26,543,892	0.48
2026-09-15	10.12	9.99	10.16	9.98	-1.28%	2,786,900	28,018,706	0.51
2026-09-14	10.07	10.12	10.18	10.03	+0.50%	2,499,700	25,274,980	0.46
2026-09-11	10.20	10.07	10.21	10.01	-1.66%	4,727,200	47,686,700	0.86
2026-09-10	10.32	10.24	10.35	10.23	-1.35%	2,639,100	27,134,070	0.48
2026-09-09	10.42	10.38	10.48	10.32	-0.95%	3,537,400	36,777,332	0.64
2026-09-08	10.49	10.48	10.52	10.41	+0.10%	3,450,300	36,064,412	0.63
2026-09-07	10.60	10.47	10.61	10.43	-0.85%	5,212,000	54,695,500	0.95
2026-09-04	10.55	10.56	10.88	10.52	+0.48%	6,023,200	64,454,496	1.10
2026-09-03	10.59	10.51	10.63	10.42	-0.28%	4,202,500	44,170,104	0.77
2026-09-02	10.59	10.54	10.62	10.51	-1.13%	3,830,700	40,449,572	0.70
2026-09-01	10.69	10.66	10.76	10.64	-0.28%	5,067,800	54,208,556	0.92
2026-08-31	10.50	10.69	10.70	10.45	+0.66%	6,772,600	71,526,016	1.23
2026-08-28	10.48	10.62	10.71	10.48	+1.05%	6,378,900	67,860,928	1.16
2026-08-27	10.50	10.51	10.53	10.40	+0.10%	4,107,500	43,012,168	0.75
2026-08-26	10.46	10.50	10.57	10.42	+0.38%	4,795,100	50,351,928	0.87

需要全历史数据与程序化访问？查看会通股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688219 获取全部历史日线。