和元生物
sh688238 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）
7.53
涨跌幅
-4.68%
成交量
23,967,000 股
成交额
183,579,328 元
换手率
3.70%
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 | 7.86 | 7.53 | 7.88 | 7.53 | -4.68% | 23,967,000 | 183,579,328 | 3.70 |
| 2026-10-13 | 7.99 | 7.90 | 8.15 | 7.59 | -3.07% | 31,855,300 | 249,694,336 | 4.92 |
| 2026-10-12 | 8.74 | 8.15 | 8.74 | 8.10 | -5.01% | 29,544,600 | 245,565,824 | 4.56 |
| 2026-10-09 | 8.27 | 8.58 | 8.63 | 7.78 | +3.87% | 50,818,500 | 415,021,600 | 7.85 |
| 2026-10-08 | 9.00 | 8.26 | 9.10 | 8.18 | -6.67% | 51,608,100 | 434,594,176 | 7.97 |
| 2026-09-30 | 8.57 | 8.85 | 9.33 | 8.49 | +3.63% | 56,095,600 | 504,073,696 | 8.66 |
| 2026-09-29 | 8.48 | 8.54 | 9.00 | 8.31 | -0.23% | 40,230,100 | 348,195,776 | 6.21 |
| 2026-09-28 | 8.65 | 8.56 | 8.80 | 8.33 | +0.47% | 41,334,200 | 351,450,048 | 6.38 |
| 2026-09-24 | 8.65 | 8.52 | 8.84 | 8.41 | -1.84% | 63,858,300 | 550,513,536 | 9.86 |
| 2026-09-23 | 7.83 | 8.68 | 8.87 | 7.79 | +10.71% | 71,636,000 | 596,618,944 | 11.06 |
| 2026-09-22 | 7.39 | 7.84 | 8.16 | 7.30 | +6.09% | 47,653,100 | 369,460,576 | 7.36 |
| 2026-09-21 | 7.05 | 7.39 | 7.47 | 6.98 | +5.87% | 32,620,500 | 238,690,368 | 5.04 |
| 2026-09-18 | 6.80 | 6.98 | 7.14 | 6.75 | +3.10% | 27,271,100 | 190,327,376 | 4.21 |
| 2026-09-17 | 6.50 | 6.77 | 6.87 | 6.48 | +3.52% | 24,188,700 | 163,331,600 | 3.74 |
| 2026-09-16 | 6.25 | 6.54 | 6.57 | 6.20 | +4.14% | 15,920,900 | 102,595,096 | 2.46 |
| 2026-09-15 | 6.42 | 6.28 | 6.50 | 6.25 | -3.38% | 12,263,000 | 77,774,904 | 1.89 |
| 2026-09-14 | 6.18 | 6.50 | 6.59 | 6.10 | +5.18% | 19,213,100 | 123,536,912 | 2.97 |
| 2026-09-11 | 6.35 | 6.18 | 6.38 | 6.11 | -3.29% | 13,726,000 | 85,147,624 | 2.12 |
| 2026-09-10 | 6.51 | 6.39 | 6.55 | 6.29 | -2.59% | 12,384,800 | 78,980,576 | 1.91 |
| 2026-09-09 | 6.64 | 6.56 | 6.74 | 6.53 | -1.80% | 15,858,500 | 104,953,168 | 2.45 |
| 2026-09-08 | 6.45 | 6.68 | 6.73 | 6.40 | +3.41% | 20,179,100 | 132,910,736 | 3.12 |
| 2026-09-07 | 6.49 | 6.46 | 6.54 | 6.42 | -0.46% | 9,524,900 | 61,696,564 | 1.47 |
| 2026-09-04 | 6.60 | 6.49 | 6.70 | 6.42 | -1.22% | 13,238,100 | 87,008,048 | 2.04 |
| 2026-09-03 | 6.69 | 6.57 | 6.73 | 6.47 | -1.05% | 13,767,200 | 90,597,872 | 2.13 |
| 2026-09-02 | 6.79 | 6.64 | 6.82 | 6.60 | -1.92% | 15,034,200 | 100,517,856 | 2.32 |
| 2026-09-01 | 6.60 | 6.77 | 6.80 | 6.60 | +1.35% | 19,208,500 | 128,672,712 | 2.97 |
| 2026-08-31 | 6.75 | 6.68 | 6.78 | 6.59 | -2.62% | 20,280,900 | 134,993,296 | 3.13 |
| 2026-08-28 | 7.02 | 6.86 | 7.07 | 6.84 | -2.97% | 21,254,900 | 147,315,696 | 3.28 |
| 2026-08-27 | 7.08 | 7.07 | 7.15 | 6.92 | -0.98% | 27,620,100 | 193,697,264 | 4.27 |
| 2026-08-26 | 7.37 | 7.14 | 7.63 | 7.11 | -2.19% | 36,011,200 | 261,871,648 | 5.56 |
需要全历史数据与程序化访问？
查看 和元生物 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=sh688238 获取全部历史日线。