创耀科技

sh688259 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）

29.42

涨跌幅

-2.42%

成交量

1,069,200 股

成交额

31,674,160 元

换手率

0.96%

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	30.39	29.42	30.39	29.20	-2.42%	1,069,200	31,674,160	0.96
2026-10-13	29.70	30.15	30.68	28.41	+1.31%	1,597,500	47,189,312	1.43
2026-10-12	30.10	29.76	30.49	29.40	-1.10%	1,158,600	34,636,820	1.04
2026-10-09	30.99	30.09	31.03	29.05	-2.62%	1,728,400	51,826,168	1.55
2026-10-08	32.30	30.90	32.60	30.71	-3.41%	1,397,200	43,701,060	1.25
2026-09-30	32.86	31.99	33.26	31.93	-2.20%	1,153,600	37,289,808	1.03
2026-09-29	33.34	32.71	33.34	32.41	-0.61%	1,230,300	40,296,512	1.10
2026-09-28	33.45	32.91	34.69	32.70	-1.29%	2,565,300	86,356,720	2.30
2026-09-24	33.00	33.34	33.72	32.72	+0.79%	1,455,900	48,486,480	1.30
2026-09-23	32.40	33.08	33.26	32.32	+2.16%	1,243,500	40,879,844	1.11
2026-09-22	32.28	32.38	32.77	32.21	+0.78%	961,500	31,233,372	0.86
2026-09-21	32.32	32.13	32.49	31.76	+0.66%	825,100	26,427,522	0.74
2026-09-18	31.50	31.92	32.45	31.50	+2.14%	1,321,700	42,501,400	1.18
2026-09-17	31.32	31.25	31.96	30.94	-0.16%	1,074,500	33,782,284	0.96
2026-09-16	30.38	31.30	31.39	30.12	+3.54%	789,100	24,481,048	0.71
2026-09-15	30.70	30.23	30.81	30.16	-1.27%	415,000	12,620,741	0.37
2026-09-14	30.50	30.62	30.86	30.01	+1.16%	534,500	16,324,381	0.48
2026-09-11	30.95	30.27	31.00	29.82	-2.64%	916,700	27,752,426	0.82
2026-09-10	31.53	31.09	31.53	31.02	-1.68%	673,600	21,021,052	0.60
2026-09-09	31.35	31.62	31.86	30.93	+1.35%	1,056,400	33,179,904	0.95
2026-09-08	31.58	31.20	31.59	31.05	-0.95%	848,400	26,535,120	0.76
2026-09-07	31.86	31.50	31.86	31.26	+0.32%	835,200	26,287,278	0.75
2026-09-04	31.80	31.40	32.66	31.20	-0.22%	1,458,300	46,706,632	1.31
2026-09-03	31.40	31.47	32.25	31.01	+0.67%	938,100	29,575,472	0.84
2026-09-02	31.14	31.26	31.68	30.91	-0.64%	1,487,000	46,391,364	1.33
2026-09-01	32.02	31.46	32.55	31.36	-1.81%	2,078,600	66,325,292	1.86
2026-08-31	30.35	32.04	32.15	30.14	+5.39%	1,532,400	47,938,996	1.37
2026-08-28	30.73	30.40	30.86	30.12	-0.39%	865,400	26,401,258	0.77
2026-08-27	29.55	30.52	30.53	29.37	+3.28%	1,028,500	30,943,336	0.92
2026-08-26	29.86	29.55	30.06	29.00	-0.67%	1,177,300	34,836,856	1.05

需要全历史数据与程序化访问？查看创耀科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688259 获取全部历史日线。