开普云
sh688228 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）
86.20
涨跌幅
+2.40%
成交量
1,791,100 股
成交额
155,545,968 元
换手率
2.65%
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 | 85.02 | 86.20 | 89.19 | 82.60 | +2.40% | 1,791,100 | 155,545,968 | 2.65 |
| 2026-10-13 | 80.51 | 84.18 | 85.50 | 78.00 | +3.80% | 1,509,500 | 123,832,872 | 2.23 |
| 2026-10-12 | 86.07 | 81.10 | 86.49 | 81.00 | -5.68% | 1,588,000 | 131,166,344 | 2.35 |
| 2026-10-09 | 87.00 | 85.98 | 87.40 | 82.28 | +0.09% | 1,742,100 | 148,156,384 | 2.58 |
| 2026-10-08 | 89.97 | 85.90 | 90.00 | 85.18 | -4.13% | 1,870,700 | 162,832,832 | 2.77 |
| 2026-09-30 | 91.50 | 89.60 | 93.80 | 89.28 | -1.75% | 2,632,300 | 241,382,400 | 3.90 |
| 2026-09-29 | 83.00 | 91.20 | 91.60 | 83.00 | +9.22% | 2,785,200 | 245,188,592 | 4.12 |
| 2026-09-28 | 85.65 | 83.50 | 85.65 | 81.61 | -1.11% | 1,394,500 | 116,606,744 | 2.06 |
| 2026-09-24 | 88.23 | 84.44 | 88.65 | 84.28 | -4.77% | 1,710,300 | 146,866,080 | 2.53 |
| 2026-09-23 | 85.27 | 88.67 | 90.00 | 84.51 | +3.99% | 2,374,100 | 209,716,640 | 3.51 |
| 2026-09-22 | 84.20 | 85.27 | 85.85 | 83.17 | +2.93% | 1,947,700 | 164,949,440 | 2.88 |
| 2026-09-21 | 80.28 | 82.84 | 83.83 | 79.90 | +3.68% | 1,499,000 | 122,623,248 | 2.22 |
| 2026-09-18 | 78.80 | 79.90 | 80.36 | 77.62 | +2.70% | 1,251,100 | 99,230,800 | 1.85 |
| 2026-09-17 | 78.80 | 77.80 | 78.90 | 77.08 | -0.52% | 753,300 | 58,661,140 | 1.12 |
| 2026-09-16 | 75.01 | 78.21 | 78.51 | 74.05 | +3.74% | 1,054,500 | 80,599,016 | 1.56 |
| 2026-09-15 | 76.30 | 75.39 | 77.69 | 74.77 | -0.26% | 1,161,800 | 88,057,408 | 1.72 |
| 2026-09-14 | 72.00 | 75.59 | 77.11 | 71.99 | +3.22% | 1,283,400 | 96,427,936 | 1.90 |
| 2026-09-11 | 74.81 | 73.23 | 75.87 | 72.05 | -2.39% | 1,278,400 | 94,099,496 | 1.89 |
| 2026-09-10 | 77.56 | 75.02 | 77.56 | 74.44 | -3.20% | 1,267,500 | 95,790,160 | 1.88 |
| 2026-09-09 | 79.46 | 77.50 | 81.08 | 77.34 | -2.59% | 1,238,600 | 97,295,528 | 1.83 |
| 2026-09-08 | 81.05 | 79.56 | 81.57 | 79.00 | -2.02% | 1,347,900 | 107,818,384 | 2.00 |
| 2026-09-07 | 81.61 | 81.20 | 82.53 | 80.27 | -0.98% | 1,728,800 | 140,340,064 | 2.56 |
| 2026-09-04 | 86.45 | 82.00 | 86.60 | 81.30 | -3.98% | 2,522,900 | 211,782,608 | 3.73 |
| 2026-09-03 | 81.50 | 85.40 | 86.80 | 80.00 | +5.96% | 3,106,900 | 258,633,456 | 4.60 |
| 2026-09-02 | 83.00 | 80.60 | 83.00 | 80.55 | -2.46% | 1,573,400 | 128,248,752 | 2.33 |
| 2026-09-01 | 82.46 | 82.63 | 84.00 | 82.22 | +0.01% | 2,000,500 | 166,070,928 | 2.96 |
| 2026-08-31 | 76.00 | 82.62 | 83.45 | 75.18 | +6.05% | 3,074,200 | 246,554,096 | 4.55 |
| 2026-08-28 | 79.00 | 77.91 | 81.20 | 77.50 | -1.70% | 2,421,400 | 191,638,560 | 3.58 |
| 2026-08-27 | 80.27 | 79.26 | 80.67 | 78.98 | -1.10% | 1,541,200 | 122,825,088 | 2.28 |
| 2026-08-26 | 80.50 | 80.14 | 82.05 | 78.88 | -1.24% | 1,645,500 | 132,258,112 | 2.44 |
需要全历史数据与程序化访问？
查看 开普云 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=sh688228 获取全部历史日线。