成都先导

sh688222 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）

37.01

涨跌幅

-3.52%

成交量

12,319,200 股

成交额

465,276,448 元

换手率

3.07%

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	38.36	37.01	38.93	37.01	-3.52%	12,319,200	465,276,448	3.07
2026-10-13	38.00	38.36	38.96	36.57	-1.59%	16,069,100	607,363,776	4.01
2026-10-12	41.89	38.98	42.50	38.98	-5.96%	16,392,800	658,145,216	4.09
2026-10-09	41.74	41.45	42.44	39.22	-1.12%	21,803,500	884,060,416	5.43
2026-10-08	43.83	41.92	44.02	41.72	-6.20%	24,404,900	1,042,369,344	6.08
2026-09-30	43.50	44.69	46.22	42.81	+2.31%	27,817,200	1,256,228,480	6.93
2026-09-29	43.00	43.68	45.18	42.15	+0.00%	19,647,500	860,571,904	4.90
2026-09-28	44.50	43.68	44.70	42.61	-1.15%	21,846,800	955,576,256	5.45
2026-09-24	45.55	44.19	46.30	44.19	-3.98%	23,089,700	1,037,792,192	5.76
2026-09-23	44.48	46.02	47.58	43.51	+3.65%	34,039,400	1,567,182,080	8.48
2026-09-22	45.58	44.40	45.83	43.80	-2.37%	36,652,100	1,634,589,440	9.14
2026-09-21	41.65	45.48	46.56	40.78	+13.79%	44,390,900	1,965,179,520	11.07
2026-09-18	39.00	39.97	41.64	38.30	+6.08%	37,562,100	1,493,131,008	9.36
2026-09-17	36.46	37.68	37.90	35.83	+2.89%	27,040,600	1,003,025,152	6.74
2026-09-16	32.18	36.62	37.19	31.75	+14.05%	30,684,600	1,067,910,528	7.65
2026-09-15	32.40	32.11	32.80	31.96	-1.17%	9,863,500	318,452,128	2.46
2026-09-14	30.34	32.49	32.70	30.21	+6.56%	14,400,500	459,733,664	3.59
2026-09-11	30.69	30.49	31.12	29.60	-2.49%	11,185,800	338,926,912	2.79
2026-09-10	32.11	31.27	32.13	30.88	-3.49%	12,113,700	378,779,648	3.02
2026-09-09	31.89	32.40	33.30	31.72	-0.15%	19,468,400	634,276,928	4.85
2026-09-08	31.66	32.45	32.65	31.13	+2.72%	19,797,100	635,543,296	4.93
2026-09-07	31.97	31.59	32.29	31.35	+0.48%	10,721,300	340,046,208	2.67
2026-09-04	32.70	31.44	32.89	31.13	-2.99%	15,351,700	492,035,168	3.83
2026-09-03	32.40	32.41	33.00	31.58	+0.12%	13,575,600	436,397,056	3.38
2026-09-02	32.47	32.37	32.98	31.70	-0.19%	16,871,600	548,364,992	4.21
2026-09-01	32.06	32.43	32.91	31.50	+0.59%	13,979,200	449,088,384	3.48
2026-08-31	31.01	32.24	32.34	30.90	-1.89%	16,937,400	533,831,200	4.22
2026-08-28	33.65	32.86	34.55	32.81	-2.55%	16,350,300	548,674,816	4.08
2026-08-27	34.79	33.72	35.34	32.93	-0.27%	18,893,200	636,385,856	4.71
2026-08-26	34.88	33.81	35.48	33.44	-3.21%	17,680,200	604,335,360	4.41

需要全历史数据与程序化访问？查看成都先导日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688222 获取全部历史日线。