华秦科技

sh688281 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）

49.83

涨跌幅

+2.30%

成交量

3,269,900 股

成交额

162,946,304 元

换手率

0.86%

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	48.44	49.83	50.99	47.83	+2.30%	3,269,900	162,946,304	0.86
2026-10-13	46.24	48.71	49.33	45.57	+4.35%	3,032,900	144,727,488	0.79
2026-10-12	47.69	46.68	48.25	46.35	-2.20%	2,109,200	99,220,288	0.55
2026-10-09	48.00	47.73	48.73	46.08	-0.98%	2,970,400	140,965,520	0.78
2026-10-08	48.32	48.20	50.24	47.88	-0.56%	2,314,800	113,670,672	0.61
2026-09-30	49.40	48.47	50.37	48.36	-1.58%	2,546,400	125,352,960	0.67
2026-09-29	48.67	49.25	49.70	47.67	+0.20%	2,781,900	135,132,880	0.73
2026-09-28	50.43	49.15	50.62	48.63	-1.52%	2,315,800	114,256,520	0.61
2026-09-24	51.48	49.91	51.89	49.80	-3.05%	2,091,200	105,421,960	0.55
2026-09-23	51.80	51.48	52.30	51.21	-0.62%	2,025,000	104,627,056	0.53
2026-09-22	52.51	51.80	53.17	51.61	-1.35%	2,901,400	151,208,128	0.76
2026-09-21	50.90	52.51	53.80	50.67	+2.96%	4,185,600	220,845,472	1.10
2026-09-18	50.87	51.00	51.63	50.77	+0.61%	1,789,900	91,424,568	0.47
2026-09-17	50.93	50.69	52.01	50.19	-0.96%	2,440,900	124,460,880	0.64
2026-09-16	49.79	51.18	51.35	49.57	+2.77%	2,503,800	126,774,320	0.66
2026-09-15	50.00	49.80	50.88	49.66	-0.66%	2,078,600	104,217,312	0.54
2026-09-14	51.94	50.13	52.52	49.71	-3.39%	4,355,400	220,002,960	1.14
2026-09-11	50.30	51.89	52.40	50.00	+1.97%	3,945,200	202,313,984	1.03
2026-09-10	51.20	50.89	52.13	50.70	-1.57%	2,020,200	103,484,176	0.53
2026-09-09	50.66	51.70	52.84	50.28	+1.75%	3,988,400	207,072,144	1.05
2026-09-08	49.66	50.81	51.87	49.65	+2.17%	3,401,400	173,686,528	0.89
2026-09-07	51.30	49.73	51.80	49.06	-3.44%	3,586,400	179,005,360	0.94
2026-09-04	51.00	51.50	52.08	50.70	+0.64%	3,773,500	194,406,592	0.99
2026-09-03	50.93	51.17	51.40	50.18	+0.25%	2,865,300	145,572,864	0.75
2026-09-02	50.01	51.04	51.68	49.71	+1.15%	3,331,900	169,312,048	0.87
2026-09-01	50.50	50.46	51.35	50.32	-0.84%	2,846,600	144,519,488	0.75
2026-08-31	49.35	50.89	51.19	49.30	+1.84%	3,937,100	199,014,688	1.03
2026-08-28	47.81	49.97	50.38	47.81	+3.78%	4,377,500	217,553,952	1.15
2026-08-27	46.94	48.15	48.33	46.23	+2.67%	4,180,000	196,975,200	1.10
2026-08-26	44.99	46.90	49.35	44.81	+3.97%	6,327,500	302,407,872	1.66

需要全历史数据与程序化访问？查看华秦科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688281 获取全部历史日线。