凯尔达
sh688255 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）
24.05
涨跌幅
-4.18%
成交量
2,187,900 股
成交额
53,248,044 元
换手率
1.99%
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 | 24.85 | 24.05 | 25.09 | 24.00 | -4.18% | 2,187,900 | 53,248,044 | 1.99 |
| 2026-10-13 | 24.53 | 25.10 | 25.47 | 23.56 | +0.40% | 2,596,700 | 63,587,908 | 2.36 |
| 2026-10-12 | 25.05 | 25.00 | 25.53 | 24.74 | -0.83% | 2,033,900 | 51,067,832 | 1.85 |
| 2026-10-09 | 25.10 | 25.21 | 25.33 | 23.76 | +1.12% | 2,654,000 | 65,279,680 | 2.42 |
| 2026-10-08 | 26.03 | 24.93 | 26.15 | 24.75 | -4.04% | 2,149,200 | 54,384,080 | 1.96 |
| 2026-09-30 | 26.59 | 25.98 | 26.62 | 25.90 | -1.85% | 1,269,200 | 33,252,850 | 1.16 |
| 2026-09-29 | 26.19 | 26.47 | 26.65 | 25.80 | +1.65% | 2,020,200 | 53,004,480 | 1.84 |
| 2026-09-28 | 26.71 | 26.04 | 27.16 | 25.83 | -2.84% | 2,856,100 | 74,951,312 | 2.60 |
| 2026-09-24 | 26.81 | 26.80 | 27.35 | 26.66 | +0.04% | 2,487,500 | 67,140,680 | 2.26 |
| 2026-09-23 | 26.64 | 26.79 | 26.97 | 26.56 | +0.49% | 2,229,200 | 59,719,712 | 2.03 |
| 2026-09-22 | 26.80 | 26.66 | 26.89 | 26.37 | +0.87% | 2,480,600 | 66,196,436 | 2.26 |
| 2026-09-21 | 25.73 | 26.43 | 26.70 | 25.73 | +2.16% | 2,710,600 | 71,452,008 | 2.47 |
| 2026-09-18 | 25.16 | 25.87 | 25.88 | 25.04 | +3.73% | 2,232,300 | 57,074,388 | 2.03 |
| 2026-09-17 | 24.52 | 24.94 | 25.03 | 24.39 | +1.01% | 1,489,000 | 37,003,532 | 1.36 |
| 2026-09-16 | 24.16 | 24.69 | 24.92 | 23.91 | +2.19% | 1,806,100 | 44,404,792 | 1.64 |
| 2026-09-15 | 24.80 | 24.16 | 24.80 | 24.13 | -2.42% | 1,418,900 | 34,569,904 | 1.29 |
| 2026-09-14 | 24.16 | 24.76 | 24.87 | 23.90 | +1.64% | 1,441,500 | 35,424,864 | 1.31 |
| 2026-09-11 | 24.77 | 24.36 | 24.80 | 23.80 | -2.36% | 2,160,600 | 52,310,072 | 1.97 |
| 2026-09-10 | 25.30 | 24.95 | 25.30 | 24.75 | -1.31% | 1,688,900 | 42,152,872 | 1.54 |
| 2026-09-09 | 25.50 | 25.28 | 25.70 | 25.12 | -0.82% | 1,506,200 | 38,241,280 | 1.37 |
| 2026-09-08 | 26.18 | 25.49 | 26.28 | 25.45 | -2.60% | 2,142,800 | 54,993,720 | 1.95 |
| 2026-09-07 | 25.71 | 26.17 | 26.36 | 25.50 | +2.07% | 2,365,000 | 61,644,288 | 2.15 |
| 2026-09-04 | 26.30 | 25.64 | 26.62 | 25.41 | -1.35% | 2,785,200 | 72,738,656 | 2.54 |
| 2026-09-03 | 26.02 | 25.99 | 26.48 | 25.71 | -0.19% | 2,403,900 | 62,723,244 | 2.19 |
| 2026-09-02 | 26.25 | 26.04 | 26.35 | 25.77 | -1.18% | 3,038,700 | 79,009,928 | 2.77 |
| 2026-09-01 | 26.58 | 26.35 | 27.17 | 26.28 | -1.13% | 3,125,700 | 83,241,304 | 2.85 |
| 2026-08-31 | 25.55 | 26.65 | 26.69 | 25.39 | +2.15% | 3,578,300 | 93,707,568 | 3.26 |
| 2026-08-28 | 26.04 | 26.09 | 27.20 | 25.95 | +1.91% | 4,360,200 | 115,173,624 | 3.97 |
| 2026-08-27 | 25.59 | 25.60 | 25.84 | 25.20 | -0.12% | 2,509,900 | 64,102,676 | 2.28 |
| 2026-08-26 | 25.82 | 25.63 | 26.51 | 25.20 | -1.04% | 1,877,200 | 48,402,448 | 1.71 |
需要全历史数据与程序化访问？
查看 凯尔达 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=sh688255 获取全部历史日线。