博睿数据

sh688229 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）

57.26

涨跌幅

-2.93%

成交量

266,900 股

成交额

15,464,065 元

换手率

0.60%

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	59.38	57.26	59.38	56.45	-2.93%	266,900	15,464,065	0.60
2026-10-13	57.00	58.99	59.50	55.60	+1.60%	648,700	37,299,492	1.46
2026-10-12	58.98	58.06	59.49	57.46	-1.54%	446,500	26,095,570	1.01
2026-10-09	57.74	58.97	59.30	54.42	+3.02%	846,900	48,090,676	1.91
2026-10-08	58.45	57.24	59.89	57.06	-2.07%	484,100	28,144,308	1.09
2026-09-30	61.15	58.45	61.32	58.13	-3.16%	495,400	29,165,874	1.12
2026-09-29	59.50	60.36	60.71	58.00	+3.64%	432,400	25,878,754	0.97
2026-09-28	60.23	58.24	60.56	57.45	-3.85%	488,500	28,571,084	1.10
2026-09-24	61.90	60.57	62.15	60.51	-2.57%	337,500	20,638,796	0.76
2026-09-23	62.78	62.17	63.59	61.73	-1.85%	427,600	26,685,454	0.96
2026-09-22	61.67	63.34	65.25	61.67	+3.46%	747,600	47,615,856	1.68
2026-09-21	62.33	61.22	62.33	60.80	-0.18%	380,900	23,408,960	0.86
2026-09-18	60.48	61.33	61.86	60.48	+2.00%	544,000	33,405,644	1.23
2026-09-17	60.77	60.13	61.53	59.48	-0.94%	392,600	23,686,782	0.88
2026-09-16	60.20	60.70	61.10	58.64	+1.39%	345,300	20,746,382	0.78
2026-09-15	61.40	59.87	62.77	59.81	-2.59%	415,600	25,328,968	0.94
2026-09-14	59.59	61.46	62.37	59.59	+3.47%	539,100	33,008,736	1.21
2026-09-11	60.50	59.40	60.80	58.00	-3.15%	490,200	29,034,788	1.10
2026-09-10	62.27	61.33	62.40	61.10	-1.86%	413,900	25,505,528	0.93
2026-09-09	65.97	62.49	65.97	62.08	-3.94%	696,000	43,962,336	1.57
2026-09-08	65.50	65.05	66.99	65.05	-1.59%	559,200	36,882,280	1.26
2026-09-07	65.08	66.10	67.13	65.00	+0.21%	799,000	52,674,292	1.80
2026-09-04	67.44	65.96	71.62	65.05	-0.59%	1,184,400	81,691,224	2.67
2026-09-03	69.03	66.35	71.23	66.28	-3.08%	1,093,800	74,775,288	2.46
2026-09-02	64.47	68.46	69.18	63.13	+5.11%	1,461,400	97,935,832	3.29
2026-09-01	66.15	65.13	66.15	64.00	-0.03%	566,100	36,933,924	1.27
2026-08-31	63.50	65.15	65.59	61.88	+0.23%	706,500	45,398,272	1.59
2026-08-28	65.08	65.00	67.22	64.77	-0.12%	915,700	60,457,032	2.06
2026-08-27	62.82	65.08	65.08	62.82	+1.74%	497,600	31,983,068	1.12
2026-08-26	64.48	63.97	64.89	62.81	-0.90%	351,400	22,444,130	0.79

需要全历史数据与程序化访问？查看博睿数据日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688229 获取全部历史日线。