卓易信息
sh688258 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）
76.19
涨跌幅
-2.20%
成交量
1,498,200 股
成交额
115,335,432 元
换手率
1.24%
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 | 77.90 | 76.19 | 78.90 | 75.83 | -2.20% | 1,498,200 | 115,335,432 | 1.24 |
| 2026-10-13 | 75.93 | 77.90 | 79.25 | 74.00 | +0.61% | 2,252,500 | 171,353,504 | 1.86 |
| 2026-10-12 | 80.20 | 77.43 | 80.50 | 77.05 | -2.73% | 1,934,000 | 150,937,152 | 1.60 |
| 2026-10-09 | 78.90 | 79.60 | 80.11 | 74.50 | +0.99% | 3,365,700 | 259,927,104 | 2.78 |
| 2026-10-08 | 82.75 | 78.82 | 83.00 | 77.77 | -5.04% | 2,859,900 | 228,518,240 | 2.36 |
| 2026-09-30 | 86.25 | 83.00 | 86.25 | 82.56 | -2.32% | 1,748,400 | 146,156,528 | 1.44 |
| 2026-09-29 | 82.21 | 84.97 | 85.68 | 81.00 | +3.37% | 2,623,200 | 219,932,064 | 2.17 |
| 2026-09-28 | 86.84 | 82.20 | 87.66 | 80.90 | -6.74% | 3,468,900 | 287,745,056 | 2.86 |
| 2026-09-24 | 90.42 | 88.14 | 91.65 | 88.08 | -3.54% | 2,549,200 | 227,824,544 | 2.10 |
| 2026-09-23 | 93.43 | 91.37 | 94.14 | 91.00 | -3.14% | 3,259,800 | 300,152,000 | 2.69 |
| 2026-09-22 | 92.82 | 94.33 | 97.75 | 90.52 | +8.11% | 6,668,700 | 629,042,560 | 5.50 |
| 2026-09-21 | 91.00 | 87.25 | 91.79 | 86.16 | -3.48% | 4,152,800 | 367,072,160 | 3.43 |
| 2026-09-18 | 89.82 | 90.40 | 91.37 | 89.03 | +2.83% | 2,316,500 | 209,550,304 | 1.91 |
| 2026-09-17 | 90.00 | 87.91 | 91.40 | 87.53 | -2.17% | 1,933,500 | 171,574,656 | 1.60 |
| 2026-09-16 | 87.90 | 89.86 | 91.30 | 86.30 | +2.23% | 2,379,100 | 211,815,056 | 1.96 |
| 2026-09-15 | 88.86 | 87.90 | 89.70 | 87.41 | +0.09% | 1,704,900 | 150,905,936 | 1.41 |
| 2026-09-14 | 87.74 | 87.82 | 88.97 | 86.28 | -1.10% | 1,783,400 | 156,558,736 | 1.47 |
| 2026-09-11 | 89.41 | 88.80 | 90.77 | 86.13 | -1.62% | 2,997,000 | 265,622,256 | 2.47 |
| 2026-09-10 | 91.27 | 90.26 | 92.36 | 89.63 | -1.89% | 1,923,800 | 174,340,416 | 1.59 |
| 2026-09-09 | 92.11 | 92.00 | 95.15 | 91.33 | +0.00% | 2,887,300 | 268,857,024 | 2.38 |
| 2026-09-08 | 94.48 | 92.00 | 95.62 | 91.60 | -3.15% | 3,523,100 | 328,277,376 | 2.91 |
| 2026-09-07 | 94.45 | 94.99 | 96.60 | 93.13 | +0.57% | 2,966,800 | 280,779,904 | 2.45 |
| 2026-09-04 | 99.30 | 94.45 | 101.97 | 93.36 | -2.20% | 5,038,500 | 495,562,976 | 4.16 |
| 2026-09-03 | 101.00 | 96.57 | 102.50 | 94.56 | +0.20% | 3,913,500 | 384,928,576 | 3.23 |
| 2026-09-02 | 98.00 | 96.38 | 98.90 | 96.30 | -2.86% | 2,006,900 | 195,242,480 | 1.66 |
| 2026-09-01 | 101.06 | 99.22 | 103.07 | 98.28 | -1.18% | 3,472,500 | 348,954,624 | 2.87 |
| 2026-08-31 | 91.00 | 100.40 | 101.47 | 91.00 | +5.42% | 4,506,300 | 439,657,504 | 3.72 |
| 2026-08-28 | 96.70 | 95.24 | 101.00 | 95.07 | +0.58% | 5,465,800 | 533,607,936 | 4.51 |
| 2026-08-27 | 92.00 | 94.69 | 95.26 | 90.50 | +2.92% | 3,546,000 | 329,304,512 | 2.93 |
| 2026-08-26 | 91.70 | 92.00 | 92.86 | 89.77 | -0.54% | 1,785,000 | 163,611,568 | 1.47 |
需要全历史数据与程序化访问？
查看 卓易信息 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=sh688258 获取全部历史日线。