臻镭科技
sh688270 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）
47.16
涨跌幅
-3.87%
成交量
3,191,200 股
成交额
152,663,840 元
换手率
1.07%
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 | 48.60 | 47.16 | 49.57 | 47.16 | -3.87% | 3,191,200 | 152,663,840 | 1.07 |
| 2026-10-13 | 48.00 | 49.06 | 49.88 | 46.68 | -0.28% | 4,704,100 | 225,920,000 | 1.57 |
| 2026-10-12 | 51.30 | 49.20 | 51.48 | 49.20 | -4.47% | 4,009,200 | 200,797,120 | 1.34 |
| 2026-10-09 | 52.89 | 51.50 | 52.89 | 50.02 | -2.68% | 5,468,600 | 279,542,272 | 1.83 |
| 2026-10-08 | 53.50 | 52.92 | 55.27 | 52.00 | -0.53% | 4,232,700 | 229,309,456 | 1.41 |
| 2026-09-30 | 54.30 | 53.20 | 54.70 | 53.13 | -1.75% | 2,518,000 | 135,431,664 | 0.84 |
| 2026-09-29 | 54.90 | 54.15 | 55.56 | 54.11 | -1.63% | 2,788,700 | 152,660,624 | 0.93 |
| 2026-09-28 | 56.60 | 55.05 | 57.18 | 55.00 | -3.27% | 3,955,700 | 220,961,520 | 1.32 |
| 2026-09-24 | 57.25 | 56.91 | 58.00 | 56.88 | -0.39% | 3,072,100 | 176,332,048 | 1.03 |
| 2026-09-23 | 57.49 | 57.13 | 57.55 | 56.88 | -0.61% | 2,576,400 | 147,297,856 | 0.86 |
| 2026-09-22 | 58.38 | 57.48 | 58.58 | 57.18 | -0.31% | 4,007,500 | 232,151,776 | 1.34 |
| 2026-09-21 | 57.98 | 57.66 | 58.70 | 57.06 | +0.42% | 3,867,400 | 223,700,272 | 1.29 |
| 2026-09-18 | 57.00 | 57.42 | 57.79 | 56.41 | +3.01% | 4,425,800 | 253,315,056 | 1.48 |
| 2026-09-17 | 56.20 | 55.74 | 57.50 | 55.46 | -2.35% | 4,367,000 | 245,487,648 | 1.46 |
| 2026-09-16 | 57.40 | 57.08 | 58.80 | 57.02 | +0.67% | 5,941,500 | 343,813,312 | 1.98 |
| 2026-09-15 | 54.80 | 56.70 | 57.69 | 54.50 | +4.09% | 5,863,400 | 328,643,456 | 1.96 |
| 2026-09-14 | 52.32 | 54.47 | 54.68 | 52.11 | +2.75% | 3,927,100 | 210,372,960 | 1.31 |
| 2026-09-11 | 54.70 | 53.01 | 54.70 | 52.82 | -3.50% | 4,868,900 | 260,246,144 | 1.63 |
| 2026-09-10 | 55.74 | 54.93 | 56.09 | 54.77 | -1.70% | 3,780,600 | 209,128,752 | 1.26 |
| 2026-09-09 | 56.50 | 55.88 | 56.81 | 55.60 | -1.11% | 3,958,700 | 221,936,016 | 1.32 |
| 2026-09-08 | 56.28 | 56.51 | 57.68 | 56.20 | +0.39% | 3,810,200 | 216,776,624 | 1.27 |
| 2026-09-07 | 56.66 | 56.29 | 56.99 | 55.75 | -0.76% | 4,268,700 | 240,286,256 | 1.43 |
| 2026-09-04 | 58.10 | 56.72 | 58.36 | 56.42 | -1.36% | 4,234,300 | 243,050,464 | 1.41 |
| 2026-09-03 | 58.10 | 57.50 | 58.18 | 57.02 | -0.17% | 2,834,600 | 162,868,880 | 0.95 |
| 2026-09-02 | 56.90 | 57.60 | 58.55 | 56.42 | +0.19% | 3,647,700 | 209,919,744 | 1.22 |
| 2026-09-01 | 58.50 | 57.49 | 59.07 | 57.21 | -1.91% | 4,826,500 | 279,420,032 | 1.61 |
| 2026-08-31 | 58.00 | 58.61 | 60.01 | 57.80 | -1.78% | 5,908,800 | 347,940,960 | 1.97 |
| 2026-08-28 | 60.80 | 59.67 | 61.64 | 59.60 | -2.63% | 5,469,900 | 330,154,464 | 1.83 |
| 2026-08-27 | 59.78 | 61.28 | 61.60 | 59.51 | -3.36% | 8,172,800 | 496,058,752 | 2.73 |
| 2026-08-26 | 59.30 | 63.41 | 63.76 | 58.50 | +7.06% | 7,610,100 | 465,973,312 | 2.54 |
需要全历史数据与程序化访问？
查看 臻镭科技 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=sh688270 获取全部历史日线。