井松智能

sh688251 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）

17.74

涨跌幅

-1.50%

成交量

2,184,200 股

成交额

39,117,720 元

换手率

2.19%

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	18.01	17.74	18.26	17.63	-1.50%	2,184,200	39,117,720	2.19
2026-10-13	18.19	18.01	18.30	17.36	-1.04%	2,731,400	49,091,704	2.73
2026-10-12	18.19	18.20	18.39	17.61	-0.49%	2,401,400	43,502,964	2.40
2026-10-09	18.00	18.29	18.29	16.80	+1.61%	3,202,700	56,432,572	3.21
2026-10-08	18.41	18.00	18.70	17.62	-2.44%	2,613,100	46,963,856	2.62
2026-09-30	18.98	18.45	19.10	18.39	-2.07%	1,505,300	28,170,628	1.51
2026-09-29	18.56	18.84	18.99	17.72	+1.78%	2,613,200	48,829,748	2.62
2026-09-28	18.53	18.51	18.55	17.77	+0.33%	2,855,400	51,847,408	2.86
2026-09-24	19.15	18.45	19.55	18.28	-3.66%	2,778,900	52,756,760	2.78
2026-09-23	19.10	19.15	19.37	18.85	+0.21%	2,196,900	42,043,004	2.20
2026-09-22	18.65	19.11	19.23	18.65	+2.14%	2,969,100	56,517,008	2.97
2026-09-21	18.70	18.71	18.94	18.31	+1.46%	3,145,000	58,538,192	3.15
2026-09-18	18.53	18.44	19.00	18.38	+0.00%	3,537,700	66,353,948	3.54
2026-09-17	18.53	18.44	18.90	18.28	+0.60%	3,163,600	58,909,500	3.17
2026-09-16	18.07	18.33	18.43	17.83	+1.16%	1,508,900	27,427,100	1.51
2026-09-15	18.78	18.12	18.90	18.02	-3.26%	1,375,500	25,283,344	1.38
2026-09-14	18.59	18.73	18.78	18.06	+1.24%	2,866,800	53,100,112	2.87
2026-09-11	19.08	18.50	19.18	18.30	-4.00%	2,111,500	39,150,612	2.11
2026-09-10	19.57	19.27	19.60	18.98	-1.43%	1,591,700	30,611,696	1.59
2026-09-09	19.86	19.55	20.05	19.49	-1.56%	1,099,500	21,707,660	1.10
2026-09-08	20.28	19.86	20.28	19.63	-0.70%	1,200,900	23,848,858	1.20
2026-09-07	20.03	20.00	20.50	19.89	-0.35%	1,415,800	28,629,728	1.42
2026-09-04	20.39	20.07	20.70	19.86	-0.99%	1,134,200	23,032,362	1.14
2026-09-03	21.11	20.27	21.21	20.11	-4.16%	1,220,700	25,006,964	1.22
2026-09-02	21.22	21.15	21.61	20.78	-0.33%	2,065,400	43,603,360	2.07
2026-09-01	20.80	21.22	21.64	20.20	+2.27%	2,576,200	53,966,452	2.58
2026-08-31	20.29	20.75	20.88	19.84	+3.34%	2,151,500	44,291,864	2.15
2026-08-28	19.61	20.08	20.40	19.61	+1.93%	2,089,200	41,991,568	2.09
2026-08-27	19.75	19.70	20.59	19.40	-1.50%	2,771,700	54,790,240	2.77
2026-08-26	20.99	20.00	21.33	19.72	-6.59%	2,728,600	55,089,160	2.73

需要全历史数据与程序化访问？查看井松智能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688251 获取全部历史日线。