永信至诚

sh688244 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）

20.01

涨跌幅

-7.19%

成交量

12,686,000 股

成交额

266,623,328 元

换手率

8.40%

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	21.73	20.01	22.35	20.01	-7.19%	12,686,000	266,623,328	8.40
2026-10-13	20.20	21.56	23.09	20.16	-0.05%	14,556,700	319,037,824	9.64
2026-10-12	22.90	21.57	23.98	21.50	-10.12%	17,376,100	392,750,944	11.51
2026-10-09	20.04	24.00	24.33	18.66	+16.22%	23,637,000	496,980,448	15.66
2026-10-08	21.23	20.65	21.44	19.84	-8.39%	16,178,500	332,806,784	10.72
2026-09-30	21.48	22.54	22.56	19.74	+6.12%	22,226,800	473,563,360	14.72
2026-09-29	19.18	21.24	23.20	18.80	+7.27%	23,863,600	500,552,736	15.81
2026-09-28	17.06	19.80	19.80	16.72	+20.00%	14,765,200	270,535,520	9.78
2026-09-24	17.07	16.50	17.07	16.33	-1.43%	6,433,600	107,292,760	4.26
2026-09-23	17.28	16.74	18.80	16.70	-3.85%	8,513,000	146,073,744	5.64
2026-09-22	16.66	17.41	17.56	16.49	+6.42%	12,277,000	209,263,760	8.13
2026-09-21	15.90	16.36	16.50	15.66	+2.89%	10,218,100	165,179,840	6.77
2026-09-18	14.80	15.90	16.84	14.70	+9.35%	14,974,900	239,195,504	9.92
2026-09-17	15.44	14.54	15.58	14.54	-5.58%	10,831,500	162,563,616	7.17
2026-09-16	16.28	15.40	16.75	15.32	-9.25%	14,822,400	232,408,096	9.82
2026-09-15	17.73	16.97	18.93	16.19	+3.22%	21,529,400	380,949,408	14.26
2026-09-14	16.19	16.44	16.44	16.19	+20.00%	7,276,000	119,391,120	4.82
2026-09-11	14.27	13.70	14.54	13.46	-3.52%	2,373,900	32,655,328	1.57
2026-09-10	14.59	14.20	14.59	14.12	-2.07%	1,322,500	18,871,584	0.88
2026-09-09	14.86	14.50	14.91	14.42	-2.42%	1,650,200	24,064,968	1.09
2026-09-08	14.99	14.86	15.01	14.65	+0.00%	1,681,600	24,967,784	1.11
2026-09-07	15.18	14.86	15.29	14.76	-2.37%	2,415,400	36,064,464	1.60
2026-09-04	14.89	15.22	15.68	14.89	+2.08%	2,487,000	38,363,848	1.65
2026-09-03	15.15	14.91	15.51	14.90	-2.10%	2,040,000	30,983,482	1.35
2026-09-02	15.40	15.23	15.40	15.00	-1.61%	1,588,500	24,151,724	1.05
2026-09-01	15.43	15.48	15.50	15.06	+0.32%	2,535,500	38,679,284	1.68
2026-08-31	14.65	15.43	15.48	14.38	+2.25%	3,154,800	47,131,488	2.09
2026-08-28	15.40	15.09	15.88	15.08	+0.07%	3,152,400	48,788,548	2.09
2026-08-27	14.99	15.08	15.17	14.82	+1.14%	1,602,700	24,030,134	1.06
2026-08-26	15.33	14.91	15.33	14.84	-2.29%	1,179,800	17,708,096	0.78

需要全历史数据与程序化访问？查看永信至诚日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688244 获取全部历史日线。