翱捷科技

sh688220 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）

79.55

涨跌幅

-0.81%

成交量

4,632,000 股

成交额

372,746,176 元

换手率

1.11%

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	79.99	79.55	81.80	79.23	-0.81%	4,632,000	372,746,176	1.11
2026-10-13	79.20	80.20	81.84	76.33	-0.26%	6,648,600	524,116,736	1.59
2026-10-12	82.84	80.41	83.05	79.41	-3.80%	5,491,600	444,978,016	1.31
2026-10-09	86.00	83.59	88.58	80.84	-1.32%	8,263,900	693,638,912	1.98
2026-10-08	90.00	84.71	90.89	83.62	-6.11%	8,118,100	704,153,408	1.94
2026-09-30	94.07	90.22	94.09	89.89	-3.55%	5,857,500	534,251,648	1.40
2026-09-29	91.71	93.54	94.30	91.00	+1.42%	5,245,100	486,499,072	1.25
2026-09-28	96.01	92.23	96.90	91.30	-5.27%	6,366,100	591,977,728	1.52
2026-09-24	98.98	97.36	99.95	97.35	-2.33%	5,145,600	505,876,704	1.23
2026-09-23	102.72	99.68	103.07	99.28	-1.73%	7,116,400	713,269,952	1.70
2026-09-22	99.38	101.43	103.77	99.26	+3.82%	10,906,100	1,112,916,480	2.61
2026-09-21	99.97	97.70	100.30	97.05	-2.60%	8,451,300	829,032,128	2.02
2026-09-18	91.59	100.31	103.36	91.27	+11.17%	15,111,800	1,488,765,952	3.61
2026-09-17	90.10	90.23	92.00	89.43	-0.36%	4,426,900	401,025,856	1.06
2026-09-16	88.34	90.56	90.92	86.80	+3.14%	5,310,000	474,833,088	1.27
2026-09-15	88.00	87.80	90.49	87.37	+0.34%	4,462,500	395,428,480	1.07
2026-09-14	87.74	87.50	88.12	86.18	-1.66%	4,781,700	416,284,192	1.14
2026-09-11	89.00	88.98	89.48	85.68	-0.47%	6,468,200	568,093,440	1.55
2026-09-10	90.38	89.40	90.60	88.18	-1.88%	6,055,700	539,789,376	1.45
2026-09-09	91.50	91.11	93.89	90.63	+0.00%	4,627,500	425,781,184	1.11
2026-09-08	93.60	91.11	94.91	90.63	-2.93%	9,222,600	851,114,880	2.20
2026-09-07	92.74	93.86	94.92	91.93	+2.52%	6,911,400	647,244,480	1.65
2026-09-04	95.65	91.55	95.98	91.07	-2.47%	7,117,400	665,396,992	1.70
2026-09-03	95.55	93.87	96.00	92.78	-0.87%	4,854,900	456,766,112	1.16
2026-09-02	96.86	94.69	96.86	93.11	-3.18%	6,992,900	661,619,968	1.67
2026-09-01	104.65	97.80	104.97	97.38	-5.03%	7,107,500	705,904,320	1.70
2026-08-31	98.46	102.98	103.58	96.78	+4.59%	8,791,600	881,277,888	2.10
2026-08-28	100.69	98.46	102.98	98.23	-3.19%	6,675,200	672,734,784	1.60
2026-08-27	94.00	101.70	102.36	93.67	+9.31%	13,195,900	1,310,503,552	3.15
2026-08-26	91.00	93.04	93.93	90.60	+2.13%	5,230,500	483,767,648	1.25

需要全历史数据与程序化访问？查看翱捷科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688220 获取全部历史日线。