华特气体
sh688268 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）
111.93
涨跌幅
-2.59%
成交量
2,773,900 股
成交额
314,528,288 元
换手率
2.17%
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 | 114.01 | 111.93 | 115.88 | 111.46 | -2.59% | 2,773,900 | 314,528,288 | 2.17 |
| 2026-10-13 | 108.11 | 114.91 | 117.01 | 106.00 | +0.98% | 4,513,000 | 511,767,264 | 3.53 |
| 2026-10-12 | 115.00 | 113.80 | 119.49 | 111.29 | +0.01% | 3,776,900 | 433,637,248 | 2.96 |
| 2026-10-09 | 116.00 | 113.79 | 116.02 | 109.11 | -2.49% | 3,878,400 | 437,072,384 | 3.04 |
| 2026-10-08 | 122.38 | 116.70 | 122.50 | 115.15 | -3.43% | 2,642,200 | 312,557,888 | 2.07 |
| 2026-09-30 | 125.49 | 120.85 | 125.49 | 120.32 | -2.03% | 2,129,300 | 259,680,448 | 1.67 |
| 2026-09-29 | 124.08 | 123.35 | 124.66 | 122.05 | -0.64% | 2,024,400 | 249,567,600 | 1.59 |
| 2026-09-28 | 131.03 | 124.14 | 132.00 | 123.28 | -5.98% | 3,246,500 | 408,080,320 | 2.54 |
| 2026-09-24 | 133.84 | 132.03 | 135.99 | 131.95 | -2.11% | 2,548,500 | 340,724,800 | 2.00 |
| 2026-09-23 | 135.01 | 134.87 | 136.03 | 133.28 | +0.14% | 2,637,100 | 355,626,368 | 2.07 |
| 2026-09-22 | 138.03 | 134.68 | 139.55 | 133.80 | -1.09% | 4,446,300 | 607,174,464 | 3.48 |
| 2026-09-21 | 141.98 | 136.17 | 142.00 | 135.08 | -1.48% | 4,848,100 | 664,801,024 | 3.80 |
| 2026-09-18 | 136.10 | 138.21 | 140.78 | 133.51 | +3.35% | 6,196,300 | 855,065,984 | 4.85 |
| 2026-09-17 | 134.08 | 133.73 | 137.09 | 132.80 | -0.98% | 3,906,800 | 525,516,768 | 3.06 |
| 2026-09-16 | 130.70 | 135.06 | 135.65 | 129.21 | +3.57% | 4,193,000 | 559,857,856 | 3.28 |
| 2026-09-15 | 129.00 | 130.40 | 132.56 | 127.00 | +1.88% | 3,472,700 | 453,127,712 | 2.72 |
| 2026-09-14 | 125.01 | 128.00 | 128.80 | 123.79 | +0.35% | 2,652,400 | 336,640,224 | 2.08 |
| 2026-09-11 | 127.00 | 127.55 | 130.00 | 123.36 | -1.35% | 3,888,100 | 491,888,800 | 3.05 |
| 2026-09-10 | 130.44 | 129.30 | 131.80 | 127.85 | -1.07% | 2,710,700 | 352,529,888 | 2.12 |
| 2026-09-09 | 132.66 | 130.70 | 135.52 | 129.30 | -0.21% | 3,980,800 | 527,050,496 | 3.12 |
| 2026-09-08 | 137.80 | 130.98 | 138.80 | 130.00 | -1.43% | 4,484,900 | 596,742,848 | 3.51 |
| 2026-09-07 | 131.65 | 132.88 | 133.77 | 130.10 | +2.33% | 3,696,900 | 489,987,424 | 2.90 |
| 2026-09-04 | 136.03 | 129.86 | 139.20 | 129.03 | -4.16% | 4,972,900 | 661,078,592 | 3.89 |
| 2026-09-03 | 135.50 | 135.50 | 137.33 | 131.31 | -1.50% | 5,923,800 | 793,380,352 | 4.64 |
| 2026-09-02 | 139.66 | 137.56 | 141.60 | 136.18 | -2.85% | 4,856,000 | 670,846,656 | 3.80 |
| 2026-09-01 | 152.22 | 141.60 | 154.00 | 137.00 | -7.79% | 10,535,700 | 1,493,198,592 | 8.25 |
| 2026-08-31 | 138.32 | 153.57 | 155.00 | 137.09 | +6.50% | 8,538,100 | 1,243,264,000 | 6.69 |
| 2026-08-28 | 148.17 | 144.20 | 151.59 | 144.20 | -2.75% | 5,600,000 | 826,538,944 | 4.39 |
| 2026-08-27 | 144.00 | 148.28 | 149.80 | 140.18 | +2.97% | 6,984,900 | 1,021,198,464 | 5.47 |
| 2026-08-26 | 143.52 | 144.00 | 145.22 | 140.00 | +1.19% | 4,427,100 | 632,660,672 | 3.47 |
需要全历史数据与程序化访问？
查看 华特气体 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=sh688268 获取全部历史日线。