前沿生物

sh688221 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）

14.19

涨跌幅

-3.01%

成交量

7,129,300 股

成交额

101,849,416 元

换手率

1.90%

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	14.44	14.19	14.55	14.11	-3.01%	7,129,300	101,849,416	1.90
2026-10-13	14.80	14.63	14.91	14.15	-2.92%	10,006,600	144,806,080	2.67
2026-10-12	15.81	15.07	15.93	15.01	-4.92%	8,947,600	136,814,496	2.39
2026-10-09	15.84	15.85	15.90	14.84	+0.00%	14,372,700	219,774,448	3.84
2026-10-08	16.80	15.85	17.09	15.72	-6.05%	14,069,500	227,295,440	3.76
2026-09-30	16.42	16.87	17.30	16.36	+2.74%	14,619,200	247,070,496	3.90
2026-09-29	16.30	16.42	17.10	16.14	+0.67%	9,091,200	151,366,272	2.43
2026-09-28	16.95	16.31	16.99	16.18	-2.51%	9,230,000	151,875,936	2.46
2026-09-24	17.31	16.73	17.45	16.69	-4.29%	10,553,400	179,108,000	2.82
2026-09-23	17.47	17.48	17.58	17.23	+0.06%	11,428,300	199,104,464	3.05
2026-09-22	17.20	17.47	17.88	17.06	+0.81%	18,396,100	321,040,352	4.91
2026-09-21	16.58	17.33	17.36	16.58	+5.41%	21,043,400	360,630,688	5.62
2026-09-18	16.08	16.44	16.68	16.03	+3.27%	14,331,900	234,570,576	3.83
2026-09-17	15.56	15.92	16.22	15.56	+1.73%	10,155,700	162,759,088	2.71
2026-09-16	15.54	15.65	15.82	15.32	+0.71%	7,263,900	113,099,648	1.94
2026-09-15	15.89	15.54	15.92	15.50	-2.63%	7,345,500	115,300,592	1.96
2026-09-14	15.88	15.96	16.22	15.57	+0.13%	8,059,400	128,331,176	2.15
2026-09-11	15.99	15.94	16.00	15.32	-1.18%	14,104,200	221,173,296	3.77
2026-09-10	16.55	16.13	16.55	15.75	-2.71%	15,822,200	253,268,512	4.22
2026-09-09	16.93	16.58	16.93	16.52	-2.53%	11,612,400	193,550,272	3.10
2026-09-08	16.97	17.01	17.18	16.72	-0.12%	14,410,900	244,238,560	3.85
2026-09-07	17.30	17.03	17.30	16.70	-2.24%	16,084,600	273,041,120	4.29
2026-09-04	17.70	17.42	18.33	17.18	+0.06%	21,579,500	383,860,384	5.76
2026-09-03	17.05	17.41	17.59	16.91	+2.35%	15,925,200	274,671,584	4.25
2026-09-02	17.54	17.01	17.54	16.99	-2.63%	13,810,500	236,822,080	3.69
2026-09-01	17.65	17.47	17.70	17.16	-0.96%	14,633,200	254,768,672	3.91
2026-08-31	18.47	17.64	18.47	17.05	-6.37%	31,918,900	556,063,552	8.52
2026-08-28	19.36	18.84	19.44	18.82	-3.53%	11,006,200	210,107,616	2.94
2026-08-27	18.95	19.53	19.57	18.70	+2.79%	10,988,400	209,520,224	2.93
2026-08-26	19.26	19.00	19.78	18.81	-1.86%	10,541,000	201,892,176	2.81

需要全历史数据与程序化访问？查看前沿生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688221 获取全部历史日线。