英诺特

sh688253 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）

48.13

涨跌幅

-3.43%

成交量

1,199,600 股

成交额

58,570,620 元

换手率

0.87%

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	50.84	48.13	50.85	47.71	-3.43%	1,199,600	58,570,620	0.87
2026-10-13	51.50	49.84	51.50	47.98	-4.19%	1,752,700	86,077,344	1.27
2026-10-12	53.81	52.02	54.40	52.02	-3.31%	679,100	35,722,412	0.49
2026-10-09	52.44	53.80	54.77	50.36	+2.77%	1,609,600	84,198,528	1.17
2026-10-08	54.40	52.35	55.67	51.80	-3.63%	1,026,300	54,665,376	0.74
2026-09-30	55.38	54.32	55.38	54.01	-0.06%	738,300	40,266,408	0.54
2026-09-29	54.32	54.35	55.42	54.19	-0.95%	687,700	37,549,288	0.50
2026-09-28	56.75	54.87	57.06	54.54	-3.91%	1,049,100	58,074,608	0.76
2026-09-24	57.21	57.10	58.39	57.00	-1.19%	955,000	55,057,780	0.69
2026-09-23	58.85	57.79	58.85	56.81	+0.21%	882,900	50,713,424	0.64
2026-09-22	58.49	57.67	59.29	57.21	-1.13%	1,243,000	72,404,128	0.90
2026-09-21	57.00	58.33	58.50	56.50	+2.80%	1,240,700	71,330,112	0.90
2026-09-18	54.08	56.74	57.17	54.08	+5.07%	1,557,600	87,593,920	1.13
2026-09-17	55.09	54.00	56.27	54.00	-1.28%	778,300	42,591,756	0.56
2026-09-16	52.50	54.70	54.99	52.40	+3.21%	1,256,300	67,605,936	0.91
2026-09-15	54.29	53.00	54.69	52.50	-2.63%	998,000	53,624,800	0.72
2026-09-14	54.00	54.43	54.54	52.34	+1.93%	1,054,700	56,793,976	0.76
2026-09-11	55.20	53.40	55.20	52.11	-2.20%	1,134,800	60,389,664	0.82
2026-09-10	55.65	54.60	56.49	53.43	-1.89%	1,254,200	68,161,640	0.91
2026-09-09	55.60	55.65	57.19	55.30	-0.45%	892,200	50,137,812	0.65
2026-09-08	56.61	55.90	57.79	55.60	-1.58%	880,400	49,559,440	0.64
2026-09-07	56.18	56.80	57.97	56.18	-0.51%	984,400	55,916,588	0.71
2026-09-04	59.49	57.09	59.53	56.70	-3.06%	1,731,200	100,634,480	1.25
2026-09-03	57.50	58.89	60.15	56.91	+3.46%	2,103,100	123,208,736	1.52
2026-09-02	55.72	56.92	57.60	54.51	+1.82%	1,528,300	85,807,744	1.11
2026-09-01	57.60	55.90	58.65	55.80	-3.05%	1,434,400	81,473,240	1.04
2026-08-31	55.65	57.66	57.92	55.05	+3.61%	2,065,700	117,180,368	1.50
2026-08-28	53.77	55.65	57.48	53.77	+2.51%	2,072,400	116,003,944	1.50
2026-08-27	53.90	54.29	54.82	52.60	-0.02%	1,743,200	93,861,344	1.26
2026-08-26	54.50	54.30	56.99	53.61	-0.37%	1,868,800	102,313,952	1.35

需要全历史数据与程序化访问？查看英诺特日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688253 获取全部历史日线。