新点软件

sh688232 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）

18.03

涨跌幅

-0.55%

成交量

1,860,500 股

成交额

33,569,200 元

换手率

0.58%

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	18.13	18.03	18.22	17.90	-0.55%	1,860,500	33,569,200	0.58
2026-10-13	18.04	18.13	18.22	17.79	+0.11%	1,718,700	30,969,504	0.53
2026-10-12	18.04	18.11	18.24	17.90	+0.61%	2,143,400	38,741,288	0.67
2026-10-09	17.54	18.00	18.11	17.35	+2.39%	3,112,800	55,244,852	0.97
2026-10-08	17.76	17.58	17.76	17.37	-0.45%	1,901,900	33,319,284	0.59
2026-09-30	17.74	17.66	17.80	17.49	+0.00%	1,690,300	29,856,552	0.53
2026-09-29	17.38	17.66	17.76	17.38	+0.97%	1,757,700	30,963,152	0.55
2026-09-28	17.51	17.49	17.55	17.14	+0.23%	2,052,800	35,673,000	0.64
2026-09-24	17.71	17.45	17.75	17.44	-1.52%	1,274,700	22,409,248	0.40
2026-09-23	17.88	17.72	17.90	17.67	-0.73%	1,826,100	32,456,708	0.57
2026-09-22	17.58	17.85	18.02	17.58	+1.83%	2,929,300	52,239,788	0.91
2026-09-21	17.50	17.53	17.62	17.37	+0.46%	1,801,900	31,580,854	0.56
2026-09-18	17.29	17.45	17.56	17.25	+1.34%	1,467,700	25,647,960	0.46
2026-09-17	17.30	17.22	17.37	17.13	-0.63%	1,212,700	20,889,744	0.38
2026-09-16	17.32	17.33	17.39	17.03	+0.06%	1,430,600	24,637,948	0.44
2026-09-15	17.39	17.32	17.47	17.24	-0.29%	1,165,900	20,238,556	0.36
2026-09-14	17.40	17.37	17.47	17.11	+0.00%	2,585,000	44,690,256	0.80
2026-09-11	17.61	17.37	17.61	17.13	-0.74%	3,105,500	53,738,624	0.96
2026-09-10	17.60	17.50	17.69	17.42	-1.02%	1,343,000	23,602,392	0.42
2026-09-09	18.07	17.68	18.14	17.58	-2.43%	2,577,100	45,935,956	0.80
2026-09-08	18.17	18.12	18.35	17.99	-0.11%	1,557,500	28,326,934	0.48
2026-09-07	18.30	18.14	18.52	18.12	-0.98%	2,174,600	39,640,968	0.68
2026-09-04	18.21	18.32	18.74	18.05	+2.00%	3,031,500	56,125,648	0.94
2026-09-03	18.24	17.96	18.43	17.96	-1.26%	1,711,800	31,077,268	0.53
2026-09-02	18.56	18.19	18.66	18.15	-2.47%	2,065,300	37,771,352	0.64
2026-09-01	18.32	18.65	18.75	18.32	+1.80%	2,675,400	49,827,896	0.83
2026-08-31	18.15	18.32	18.44	17.97	+0.77%	2,279,300	41,526,448	0.71
2026-08-28	18.12	18.18	18.55	18.01	+1.39%	2,407,800	44,043,860	0.75
2026-08-27	17.96	17.93	18.01	17.68	-0.44%	1,924,700	34,347,316	0.60
2026-08-26	18.14	18.01	18.25	17.98	-0.39%	1,341,200	24,288,292	0.42

需要全历史数据与程序化访问？查看新点软件日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688232 获取全部历史日线。