晶科能源
sh688223 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）
3.69
涨跌幅
-1.86%
成交量
46,874,200 股
成交额
174,490,352 元
换手率
0.46%
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 | 3.75 | 3.69 | 3.76 | 3.69 | -1.86% | 46,874,200 | 174,490,352 | 0.46 |
| 2026-10-13 | 3.80 | 3.76 | 3.81 | 3.69 | -1.57% | 72,429,000 | 271,754,272 | 0.71 |
| 2026-10-12 | 3.86 | 3.82 | 3.90 | 3.81 | -1.80% | 52,754,900 | 203,245,408 | 0.52 |
| 2026-10-09 | 3.78 | 3.89 | 3.90 | 3.74 | +2.64% | 86,141,400 | 329,719,936 | 0.84 |
| 2026-10-08 | 3.82 | 3.79 | 3.86 | 3.76 | -1.04% | 67,574,600 | 257,191,664 | 0.66 |
| 2026-09-30 | 3.76 | 3.83 | 3.87 | 3.75 | +2.41% | 78,341,200 | 298,691,104 | 0.77 |
| 2026-09-29 | 3.68 | 3.74 | 3.77 | 3.67 | +1.63% | 54,878,300 | 204,952,192 | 0.54 |
| 2026-09-28 | 3.75 | 3.68 | 3.84 | 3.64 | -1.87% | 79,722,000 | 297,350,240 | 0.78 |
| 2026-09-24 | 3.82 | 3.75 | 3.84 | 3.73 | -2.60% | 56,157,900 | 212,008,176 | 0.55 |
| 2026-09-23 | 3.88 | 3.85 | 3.92 | 3.83 | -0.77% | 63,582,800 | 245,925,456 | 0.62 |
| 2026-09-22 | 3.91 | 3.88 | 3.93 | 3.86 | -0.26% | 75,816,200 | 295,179,328 | 0.74 |
| 2026-09-21 | 3.86 | 3.89 | 3.93 | 3.85 | +0.26% | 68,022,400 | 264,600,208 | 0.66 |
| 2026-09-18 | 3.77 | 3.88 | 3.89 | 3.76 | +3.74% | 76,015,800 | 290,884,320 | 0.74 |
| 2026-09-17 | 3.75 | 3.74 | 3.79 | 3.72 | -1.06% | 47,641,500 | 178,524,128 | 0.46 |
| 2026-09-16 | 3.76 | 3.78 | 3.80 | 3.73 | -0.26% | 54,357,800 | 205,252,768 | 0.53 |
| 2026-09-15 | 3.87 | 3.79 | 3.88 | 3.77 | -1.81% | 58,800,400 | 224,671,840 | 0.57 |
| 2026-09-14 | 3.90 | 3.86 | 3.92 | 3.83 | -1.03% | 46,325,400 | 179,047,376 | 0.45 |
| 2026-09-11 | 3.95 | 3.90 | 3.96 | 3.82 | -1.76% | 87,105,300 | 338,360,064 | 0.85 |
| 2026-09-10 | 4.02 | 3.97 | 4.03 | 3.95 | -1.73% | 61,017,700 | 242,892,656 | 0.59 |
| 2026-09-09 | 4.06 | 4.04 | 4.08 | 4.02 | +0.00% | 51,295,900 | 207,571,776 | 0.50 |
| 2026-09-08 | 4.04 | 4.04 | 4.07 | 4.01 | +0.25% | 50,994,100 | 206,095,248 | 0.50 |
| 2026-09-07 | 4.06 | 4.03 | 4.07 | 4.01 | -0.74% | 67,718,800 | 273,503,456 | 0.66 |
| 2026-09-04 | 4.03 | 4.06 | 4.10 | 4.02 | +1.25% | 65,631,000 | 267,278,416 | 0.64 |
| 2026-09-03 | 4.07 | 4.01 | 4.09 | 4.01 | -0.99% | 51,057,300 | 206,183,312 | 0.50 |
| 2026-09-02 | 4.12 | 4.05 | 4.13 | 4.05 | -2.17% | 58,853,300 | 239,613,936 | 0.57 |
| 2026-09-01 | 4.06 | 4.14 | 4.17 | 4.05 | +0.73% | 75,765,900 | 312,713,536 | 0.74 |
| 2026-08-31 | 4.18 | 4.11 | 4.19 | 4.03 | -2.14% | 111,905,600 | 456,933,952 | 1.09 |
| 2026-08-28 | 4.14 | 4.20 | 4.22 | 4.13 | +0.96% | 85,663,500 | 357,867,104 | 0.83 |
| 2026-08-27 | 4.32 | 4.16 | 4.32 | 4.10 | -5.45% | 145,116,000 | 603,150,336 | 1.41 |
| 2026-08-26 | 4.33 | 4.40 | 4.44 | 4.32 | +1.38% | 65,433,200 | 288,261,888 | 0.64 |
需要全历史数据与程序化访问？
查看 晶科能源 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=sh688223 获取全部历史日线。