品高股份
sh688227 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）
70.06
涨跌幅
-1.27%
成交量
2,373,500 股
成交额
168,124,752 元
换手率
2.10%
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 | 71.40 | 70.06 | 72.03 | 70.01 | -1.27% | 2,373,500 | 168,124,752 | 2.10 |
| 2026-10-13 | 63.69 | 70.96 | 72.68 | 63.30 | +8.14% | 4,182,600 | 286,382,528 | 3.70 |
| 2026-10-12 | 65.93 | 65.62 | 67.99 | 63.66 | -0.88% | 2,276,600 | 149,437,424 | 2.01 |
| 2026-10-09 | 67.38 | 66.20 | 67.54 | 61.49 | -1.75% | 3,676,600 | 237,548,704 | 3.25 |
| 2026-10-08 | 70.00 | 67.38 | 71.23 | 66.67 | -4.17% | 2,109,600 | 145,037,376 | 1.87 |
| 2026-09-30 | 73.40 | 70.31 | 74.03 | 70.05 | -3.72% | 2,239,700 | 159,710,320 | 1.98 |
| 2026-09-29 | 68.30 | 73.03 | 73.85 | 68.30 | +2.27% | 2,398,900 | 172,746,912 | 2.12 |
| 2026-09-28 | 76.21 | 71.41 | 77.32 | 71.28 | -7.26% | 2,834,700 | 206,929,792 | 2.51 |
| 2026-09-24 | 79.95 | 77.00 | 80.99 | 77.00 | -2.48% | 3,154,500 | 248,330,704 | 2.79 |
| 2026-09-23 | 77.82 | 78.96 | 80.03 | 76.08 | +1.33% | 3,507,300 | 273,308,608 | 3.10 |
| 2026-09-22 | 76.00 | 77.92 | 80.48 | 75.05 | +3.82% | 4,912,100 | 385,336,640 | 4.34 |
| 2026-09-21 | 77.24 | 75.05 | 77.31 | 74.70 | -3.30% | 3,250,900 | 246,237,856 | 2.88 |
| 2026-09-18 | 71.43 | 77.61 | 78.58 | 70.10 | +11.62% | 4,750,500 | 358,445,568 | 4.20 |
| 2026-09-17 | 68.31 | 69.53 | 71.34 | 68.12 | +0.19% | 1,743,700 | 121,512,648 | 1.54 |
| 2026-09-16 | 66.03 | 69.40 | 69.80 | 65.94 | +4.03% | 2,133,500 | 145,521,712 | 1.89 |
| 2026-09-15 | 66.14 | 66.71 | 67.99 | 66.14 | -0.24% | 1,351,800 | 90,508,312 | 1.20 |
| 2026-09-14 | 66.87 | 66.87 | 67.77 | 65.88 | -0.93% | 1,197,200 | 80,107,952 | 1.06 |
| 2026-09-11 | 68.66 | 67.50 | 68.66 | 65.70 | -2.29% | 2,576,900 | 172,309,520 | 2.28 |
| 2026-09-10 | 69.50 | 69.08 | 70.30 | 68.05 | -0.86% | 1,764,400 | 121,780,824 | 1.56 |
| 2026-09-09 | 72.45 | 69.68 | 72.98 | 68.88 | -3.09% | 2,601,100 | 183,448,304 | 2.30 |
| 2026-09-08 | 73.31 | 71.90 | 73.96 | 71.34 | -1.98% | 1,963,400 | 142,154,032 | 1.74 |
| 2026-09-07 | 71.00 | 73.35 | 73.98 | 70.29 | +3.19% | 2,823,300 | 203,923,840 | 2.50 |
| 2026-09-04 | 74.34 | 71.08 | 74.87 | 70.32 | -3.52% | 3,000,600 | 217,556,256 | 2.65 |
| 2026-09-03 | 76.51 | 73.67 | 79.78 | 72.74 | -4.36% | 4,387,000 | 329,051,008 | 3.88 |
| 2026-09-02 | 71.01 | 77.03 | 78.85 | 71.01 | +5.06% | 5,354,200 | 409,239,904 | 4.74 |
| 2026-09-01 | 73.21 | 73.32 | 77.00 | 72.38 | +0.19% | 3,918,000 | 290,354,304 | 3.47 |
| 2026-08-31 | 70.00 | 73.18 | 73.61 | 69.05 | +2.41% | 1,906,200 | 137,422,128 | 1.69 |
| 2026-08-28 | 72.69 | 71.46 | 73.69 | 71.00 | -0.40% | 3,435,900 | 249,753,216 | 3.04 |
| 2026-08-27 | 68.34 | 71.75 | 71.85 | 68.10 | +5.34% | 2,365,500 | 166,274,032 | 2.09 |
| 2026-08-26 | 68.47 | 68.11 | 69.99 | 66.16 | -1.15% | 2,021,900 | 137,365,488 | 1.79 |
需要全历史数据与程序化访问？
查看 品高股份 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=sh688227 获取全部历史日线。