峰岹科技
sh688279 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）
159.37
涨跌幅
-5.31%
成交量
1,961,400 股
成交额
318,326,816 元
换手率
2.10%
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 | 166.35 | 159.37 | 170.17 | 159.03 | -5.31% | 1,961,400 | 318,326,816 | 2.10 |
| 2026-10-13 | 171.92 | 168.31 | 171.92 | 163.96 | -3.08% | 2,100,400 | 353,128,736 | 2.25 |
| 2026-10-12 | 183.00 | 173.65 | 183.73 | 173.34 | -5.64% | 1,006,900 | 179,237,104 | 1.08 |
| 2026-10-09 | 188.86 | 184.03 | 188.87 | 178.38 | -2.97% | 1,973,000 | 363,319,936 | 2.11 |
| 2026-10-08 | 196.19 | 189.67 | 209.88 | 188.33 | -4.84% | 2,648,700 | 523,231,392 | 2.83 |
| 2026-09-30 | 205.50 | 199.31 | 205.50 | 198.28 | -2.46% | 920,000 | 184,650,352 | 0.98 |
| 2026-09-29 | 209.83 | 204.33 | 209.83 | 199.78 | -1.07% | 1,227,200 | 250,201,232 | 1.31 |
| 2026-09-28 | 213.17 | 206.53 | 213.56 | 204.57 | -3.29% | 1,275,600 | 265,653,216 | 1.36 |
| 2026-09-24 | 215.18 | 213.56 | 221.97 | 213.04 | -0.86% | 1,333,000 | 289,029,056 | 1.42 |
| 2026-09-23 | 217.00 | 215.42 | 219.85 | 212.61 | -0.25% | 1,197,000 | 259,369,632 | 1.28 |
| 2026-09-22 | 218.88 | 215.95 | 219.99 | 213.44 | +0.38% | 1,116,700 | 241,119,408 | 1.19 |
| 2026-09-21 | 209.33 | 215.13 | 222.61 | 207.00 | +2.72% | 2,523,700 | 543,404,288 | 2.70 |
| 2026-09-18 | 205.92 | 209.43 | 213.58 | 203.01 | +1.84% | 2,254,000 | 469,890,656 | 2.41 |
| 2026-09-17 | 191.38 | 205.65 | 208.00 | 188.15 | +9.64% | 3,442,500 | 698,482,816 | 3.68 |
| 2026-09-16 | 181.30 | 187.56 | 188.20 | 178.14 | +3.45% | 1,914,500 | 352,596,544 | 2.05 |
| 2026-09-15 | 180.68 | 181.30 | 188.69 | 180.27 | -0.66% | 1,952,100 | 360,621,856 | 2.09 |
| 2026-09-14 | 182.54 | 182.50 | 188.00 | 181.02 | -1.35% | 1,793,100 | 329,089,152 | 1.92 |
| 2026-09-11 | 174.37 | 185.00 | 189.30 | 169.20 | +5.27% | 3,644,400 | 656,256,384 | 3.90 |
| 2026-09-10 | 180.79 | 175.74 | 180.79 | 173.01 | -2.07% | 2,000,700 | 351,974,336 | 2.14 |
| 2026-09-09 | 186.34 | 179.45 | 188.84 | 177.53 | -2.89% | 1,513,700 | 275,272,832 | 1.62 |
| 2026-09-08 | 188.66 | 184.79 | 189.00 | 183.27 | -2.29% | 962,800 | 178,894,032 | 1.03 |
| 2026-09-07 | 182.23 | 189.12 | 191.50 | 182.23 | +2.77% | 1,621,200 | 304,962,208 | 1.73 |
| 2026-09-04 | 196.00 | 184.02 | 197.50 | 181.49 | -5.24% | 1,683,800 | 317,491,424 | 1.80 |
| 2026-09-03 | 193.23 | 194.20 | 196.00 | 189.10 | +2.21% | 1,762,000 | 340,639,904 | 1.88 |
| 2026-09-02 | 190.11 | 190.00 | 192.49 | 187.06 | -1.55% | 1,378,200 | 261,091,312 | 1.47 |
| 2026-09-01 | 200.99 | 193.00 | 202.00 | 191.45 | -2.28% | 2,004,700 | 392,991,296 | 2.14 |
| 2026-08-31 | 186.07 | 197.50 | 199.87 | 184.06 | +4.13% | 2,664,900 | 520,846,528 | 2.85 |
| 2026-08-28 | 197.74 | 189.67 | 201.45 | 187.40 | -3.86% | 2,600,600 | 499,383,712 | 2.78 |
| 2026-08-27 | 193.60 | 197.28 | 198.50 | 187.46 | +4.29% | 2,762,700 | 534,444,992 | 2.95 |
| 2026-08-26 | 183.04 | 189.17 | 194.99 | 180.04 | +3.58% | 2,567,900 | 487,837,792 | 2.74 |
需要全历史数据与程序化访问？
查看 峰岹科技 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=sh688279 获取全部历史日线。