神工股份
sh688233 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）
73.51
涨跌幅
-4.98%
成交量
4,882,800 股
成交额
367,461,600 元
换手率
2.87%
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 | 77.25 | 73.51 | 78.11 | 73.22 | -4.98% | 4,882,800 | 367,461,600 | 2.87 |
| 2026-10-13 | 75.10 | 77.36 | 78.42 | 72.00 | -1.43% | 6,720,100 | 506,205,376 | 3.95 |
| 2026-10-12 | 80.30 | 78.48 | 81.60 | 76.77 | -2.27% | 6,250,500 | 493,076,320 | 3.67 |
| 2026-10-09 | 81.92 | 80.30 | 81.92 | 74.05 | -3.64% | 8,612,900 | 671,908,608 | 5.06 |
| 2026-10-08 | 88.18 | 83.33 | 89.30 | 81.33 | -5.22% | 5,778,500 | 488,666,720 | 3.39 |
| 2026-09-30 | 93.90 | 87.92 | 93.90 | 87.80 | -5.41% | 4,739,700 | 425,026,304 | 2.78 |
| 2026-09-29 | 93.43 | 92.95 | 93.80 | 91.06 | -0.31% | 4,132,400 | 382,173,152 | 2.43 |
| 2026-09-28 | 100.04 | 93.24 | 100.05 | 92.11 | -7.09% | 5,838,100 | 553,663,552 | 3.43 |
| 2026-09-24 | 102.80 | 100.36 | 106.22 | 100.11 | -2.64% | 6,397,800 | 659,175,296 | 3.76 |
| 2026-09-23 | 102.20 | 103.08 | 103.88 | 101.51 | +1.06% | 4,708,800 | 484,238,080 | 2.76 |
| 2026-09-22 | 105.99 | 102.00 | 106.88 | 100.90 | -1.97% | 7,752,300 | 802,813,696 | 4.55 |
| 2026-09-21 | 105.68 | 104.05 | 106.99 | 102.80 | +0.22% | 7,640,700 | 799,331,584 | 4.49 |
| 2026-09-18 | 103.11 | 103.82 | 105.50 | 100.89 | +3.63% | 10,882,100 | 1,123,788,288 | 6.39 |
| 2026-09-17 | 99.79 | 100.18 | 103.99 | 99.20 | -0.32% | 8,727,800 | 882,274,752 | 5.12 |
| 2026-09-16 | 92.11 | 100.50 | 100.78 | 92.11 | +8.45% | 11,355,800 | 1,108,679,168 | 6.67 |
| 2026-09-15 | 90.91 | 92.67 | 95.00 | 89.83 | +2.04% | 5,985,400 | 556,235,712 | 3.51 |
| 2026-09-14 | 89.00 | 90.82 | 92.16 | 87.00 | +0.87% | 4,645,200 | 418,122,336 | 2.73 |
| 2026-09-11 | 90.90 | 90.04 | 91.79 | 86.33 | -3.18% | 5,745,900 | 512,005,440 | 3.37 |
| 2026-09-10 | 92.78 | 93.00 | 95.10 | 91.19 | -0.64% | 4,005,900 | 373,610,912 | 2.35 |
| 2026-09-09 | 97.01 | 93.60 | 97.01 | 93.01 | -1.60% | 4,553,700 | 430,838,240 | 2.67 |
| 2026-09-08 | 98.19 | 95.12 | 98.40 | 94.56 | -2.25% | 5,315,900 | 511,351,168 | 3.12 |
| 2026-09-07 | 95.18 | 97.31 | 98.79 | 93.50 | +4.43% | 6,899,200 | 666,014,208 | 4.05 |
| 2026-09-04 | 100.00 | 93.18 | 100.78 | 92.00 | -5.02% | 7,242,200 | 692,922,944 | 4.25 |
| 2026-09-03 | 97.28 | 98.10 | 100.00 | 95.85 | +2.72% | 6,854,800 | 669,719,424 | 4.03 |
| 2026-09-02 | 96.00 | 95.50 | 97.10 | 94.26 | -3.04% | 5,828,600 | 558,256,832 | 3.42 |
| 2026-09-01 | 103.78 | 98.49 | 104.55 | 98.34 | -4.70% | 7,040,200 | 703,510,400 | 4.13 |
| 2026-08-31 | 101.66 | 103.35 | 103.97 | 98.70 | -0.63% | 8,619,600 | 874,614,272 | 5.06 |
| 2026-08-28 | 107.10 | 104.00 | 109.10 | 103.66 | -4.28% | 10,079,600 | 1,067,965,504 | 5.92 |
| 2026-08-27 | 101.66 | 108.65 | 108.65 | 101.07 | +1.36% | 15,055,900 | 1,576,490,624 | 8.84 |
| 2026-08-26 | 108.20 | 107.19 | 109.76 | 105.30 | -0.48% | 5,667,700 | 608,873,280 | 3.33 |
需要全历史数据与程序化访问？
查看 神工股份 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=sh688233 获取全部历史日线。