精进电动
sh688280 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）
4.72
涨跌幅
-2.07%
成交量
9,328,700 股
成交额
44,688,740 元
换手率
1.79%
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 | 4.85 | 4.72 | 4.94 | 4.70 | -2.07% | 9,328,700 | 44,688,740 | 1.79 |
| 2026-10-13 | 4.77 | 4.82 | 4.85 | 4.61 | +0.00% | 10,473,400 | 49,628,012 | 2.01 |
| 2026-10-12 | 4.89 | 4.82 | 4.93 | 4.78 | -0.62% | 7,303,000 | 35,333,488 | 1.40 |
| 2026-10-09 | 4.84 | 4.85 | 4.90 | 4.62 | +0.41% | 11,853,000 | 56,432,128 | 2.28 |
| 2026-10-08 | 4.92 | 4.83 | 5.01 | 4.77 | -2.03% | 9,909,800 | 48,135,772 | 1.90 |
| 2026-09-30 | 5.02 | 4.93 | 5.05 | 4.91 | -1.40% | 7,126,900 | 35,374,944 | 1.37 |
| 2026-09-29 | 4.83 | 5.00 | 5.05 | 4.83 | +2.67% | 10,839,700 | 54,030,244 | 2.08 |
| 2026-09-28 | 4.88 | 4.87 | 4.96 | 4.80 | -0.20% | 12,645,300 | 61,689,800 | 2.43 |
| 2026-09-24 | 5.14 | 4.88 | 5.14 | 4.85 | -4.31% | 19,299,900 | 95,739,752 | 3.71 |
| 2026-09-23 | 5.03 | 5.10 | 5.20 | 4.96 | +2.00% | 13,401,900 | 68,173,240 | 2.57 |
| 2026-09-22 | 5.01 | 5.00 | 5.07 | 4.99 | +0.20% | 8,919,000 | 44,824,148 | 1.71 |
| 2026-09-21 | 5.00 | 4.99 | 5.07 | 4.94 | -0.40% | 8,095,600 | 40,425,540 | 1.56 |
| 2026-09-18 | 5.04 | 5.01 | 5.09 | 5.00 | +0.00% | 6,514,700 | 32,775,900 | 1.25 |
| 2026-09-17 | 4.97 | 5.01 | 5.07 | 4.93 | +0.60% | 7,826,700 | 39,159,864 | 1.50 |
| 2026-09-16 | 4.92 | 4.98 | 4.99 | 4.87 | +1.01% | 6,219,600 | 30,713,012 | 1.19 |
| 2026-09-15 | 5.05 | 4.93 | 5.07 | 4.92 | -1.99% | 6,100,900 | 30,304,864 | 1.17 |
| 2026-09-14 | 5.01 | 5.03 | 5.08 | 4.93 | +1.00% | 5,536,700 | 27,825,908 | 1.06 |
| 2026-09-11 | 5.05 | 4.98 | 5.07 | 4.92 | -2.35% | 8,470,900 | 42,164,824 | 1.63 |
| 2026-09-10 | 5.08 | 5.10 | 5.17 | 5.04 | -0.78% | 6,605,400 | 33,733,568 | 1.27 |
| 2026-09-09 | 5.31 | 5.14 | 5.33 | 5.11 | -2.84% | 9,937,200 | 51,634,948 | 1.91 |
| 2026-09-08 | 5.34 | 5.29 | 5.37 | 5.27 | -0.94% | 7,792,600 | 41,423,456 | 1.50 |
| 2026-09-07 | 5.39 | 5.34 | 5.47 | 5.34 | -1.48% | 6,837,200 | 36,851,516 | 1.31 |
| 2026-09-04 | 5.50 | 5.42 | 5.62 | 5.37 | -0.73% | 9,659,000 | 53,169,800 | 1.86 |
| 2026-09-03 | 5.50 | 5.46 | 5.58 | 5.40 | -0.73% | 6,870,900 | 37,604,296 | 1.32 |
| 2026-09-02 | 5.41 | 5.50 | 5.55 | 5.32 | +0.92% | 9,794,000 | 53,251,764 | 1.88 |
| 2026-09-01 | 5.44 | 5.45 | 5.48 | 5.36 | +1.11% | 10,057,000 | 54,536,580 | 1.93 |
| 2026-08-31 | 5.27 | 5.39 | 5.42 | 5.19 | +2.28% | 13,727,100 | 72,702,656 | 2.64 |
| 2026-08-28 | 5.33 | 5.27 | 5.44 | 5.22 | -3.48% | 21,950,200 | 116,355,920 | 4.22 |
| 2026-08-27 | 5.36 | 5.46 | 5.48 | 5.36 | +1.30% | 8,847,400 | 48,093,128 | 1.70 |
| 2026-08-26 | 5.44 | 5.39 | 5.49 | 5.34 | -0.92% | 7,148,200 | 38,655,588 | 1.37 |
需要全历史数据与程序化访问？
查看 精进电动 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=sh688280 获取全部历史日线。