昀冢科技
sh688260 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）
89.00
涨跌幅
+1.14%
成交量
6,654,400 股
成交额
603,924,480 元
换手率
5.55%
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 | 88.56 | 89.00 | 94.80 | 85.00 | +1.14% | 6,654,400 | 603,924,480 | 5.55 |
| 2026-10-13 | 83.00 | 88.00 | 89.39 | 81.00 | +1.56% | 4,841,300 | 414,543,360 | 4.03 |
| 2026-10-12 | 90.05 | 86.65 | 91.88 | 86.65 | -5.84% | 3,397,100 | 300,478,848 | 2.83 |
| 2026-10-09 | 94.88 | 92.02 | 95.35 | 84.58 | -4.65% | 6,752,100 | 602,585,920 | 5.63 |
| 2026-10-08 | 100.00 | 96.51 | 102.88 | 95.63 | -0.63% | 5,280,000 | 524,020,544 | 4.40 |
| 2026-09-30 | 102.59 | 97.12 | 102.59 | 96.57 | -3.65% | 3,561,200 | 351,750,624 | 2.97 |
| 2026-09-29 | 99.80 | 100.80 | 101.84 | 98.00 | +0.61% | 4,199,200 | 421,613,600 | 3.50 |
| 2026-09-28 | 109.00 | 100.19 | 110.16 | 98.22 | -7.78% | 5,295,200 | 540,025,088 | 4.41 |
| 2026-09-24 | 115.21 | 108.64 | 117.50 | 108.50 | -6.64% | 5,092,700 | 569,625,792 | 4.24 |
| 2026-09-23 | 114.01 | 116.37 | 118.66 | 114.01 | -0.54% | 6,140,500 | 712,998,720 | 5.12 |
| 2026-09-22 | 123.36 | 117.00 | 125.12 | 112.00 | -5.36% | 9,839,500 | 1,160,769,024 | 8.20 |
| 2026-09-21 | 129.00 | 123.63 | 133.97 | 121.81 | +0.93% | 9,568,700 | 1,217,027,456 | 7.97 |
| 2026-09-18 | 119.80 | 122.49 | 123.00 | 115.68 | +3.84% | 8,270,500 | 987,487,424 | 6.89 |
| 2026-09-17 | 119.21 | 117.96 | 121.58 | 116.00 | -1.63% | 7,165,900 | 849,028,224 | 5.97 |
| 2026-09-16 | 117.07 | 119.91 | 123.18 | 116.03 | +2.43% | 8,778,200 | 1,051,614,016 | 7.32 |
| 2026-09-15 | 119.34 | 117.07 | 123.88 | 115.40 | -2.01% | 8,256,700 | 975,232,448 | 6.88 |
| 2026-09-14 | 103.60 | 119.47 | 123.00 | 102.50 | +8.71% | 11,725,900 | 1,367,618,432 | 9.77 |
| 2026-09-11 | 91.91 | 109.90 | 109.99 | 91.19 | +18.68% | 11,163,200 | 1,125,628,928 | 9.30 |
| 2026-09-10 | 91.00 | 92.60 | 93.99 | 89.61 | +0.72% | 3,562,000 | 327,427,968 | 2.97 |
| 2026-09-09 | 93.16 | 91.94 | 96.26 | 91.20 | -0.71% | 3,668,800 | 343,771,744 | 3.06 |
| 2026-09-08 | 94.00 | 92.60 | 95.99 | 91.69 | -1.49% | 3,915,500 | 365,590,112 | 3.26 |
| 2026-09-07 | 90.49 | 94.00 | 94.89 | 90.00 | +4.95% | 4,447,200 | 414,290,400 | 3.71 |
| 2026-09-04 | 94.62 | 89.57 | 96.62 | 88.50 | -5.34% | 4,924,500 | 451,464,992 | 4.10 |
| 2026-09-03 | 97.00 | 94.62 | 97.60 | 91.66 | +0.66% | 4,530,100 | 429,182,528 | 3.78 |
| 2026-09-02 | 93.77 | 94.00 | 97.88 | 92.87 | -3.04% | 3,623,700 | 342,442,816 | 3.02 |
| 2026-09-01 | 103.48 | 96.95 | 103.50 | 96.00 | -6.17% | 4,776,500 | 467,771,456 | 3.98 |
| 2026-08-31 | 102.00 | 103.32 | 104.52 | 99.00 | -1.13% | 5,670,700 | 577,387,904 | 4.73 |
| 2026-08-28 | 107.89 | 104.50 | 115.15 | 104.50 | -1.69% | 8,078,000 | 891,173,376 | 6.73 |
| 2026-08-27 | 100.39 | 106.30 | 107.49 | 97.56 | +7.40% | 7,182,500 | 742,069,120 | 5.99 |
| 2026-08-26 | 102.20 | 98.98 | 102.38 | 96.80 | -2.00% | 4,489,100 | 445,791,552 | 3.74 |
需要全历史数据与程序化访问？
查看 昀冢科技 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=sh688260 获取全部历史日线。