理工导航

sh688282 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）

55.92

涨跌幅

-5.64%

成交量

1,467,200 股

成交额

83,177,128 元

换手率

1.65%

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	59.90	55.92	59.93	55.13	-5.64%	1,467,200	83,177,128	1.65
2026-10-13	56.00	59.26	60.30	54.23	+5.88%	2,645,700	152,893,344	2.97
2026-10-12	50.18	55.97	56.40	49.60	+11.29%	2,403,000	131,209,232	2.70
2026-10-09	49.67	50.29	50.58	47.58	+1.25%	738,200	36,206,940	0.83
2026-10-08	50.50	49.67	51.62	48.85	-1.41%	580,900	29,048,772	0.65
2026-09-30	51.18	50.38	51.50	50.31	-0.71%	365,300	18,585,442	0.41
2026-09-29	51.00	50.74	51.52	50.40	-0.57%	447,800	22,766,948	0.50
2026-09-28	54.44	51.03	55.13	50.62	-7.05%	1,001,600	52,233,912	1.12
2026-09-24	53.66	54.90	55.79	53.09	+2.77%	1,064,900	58,218,800	1.20
2026-09-23	53.85	53.42	53.85	52.81	-0.37%	540,000	28,740,156	0.61
2026-09-22	53.98	53.62	54.85	53.53	-0.61%	497,900	26,963,884	0.56
2026-09-21	54.55	53.95	54.87	53.52	+0.65%	495,300	26,808,628	0.56
2026-09-18	51.82	53.60	54.40	51.72	+3.68%	816,800	43,714,000	0.92
2026-09-17	53.61	51.70	53.61	51.13	-2.76%	567,500	29,543,810	0.64
2026-09-16	51.97	53.17	53.76	51.97	+1.47%	532,800	28,244,632	0.60
2026-09-15	51.19	52.40	52.81	50.52	+2.83%	618,300	32,107,792	0.69
2026-09-14	51.90	50.96	51.90	50.00	-1.81%	733,900	37,303,152	0.82
2026-09-11	53.05	51.90	53.30	51.06	-2.77%	798,600	41,442,832	0.90
2026-09-10	53.50	53.38	54.30	52.54	-1.39%	385,200	20,576,764	0.43
2026-09-09	54.06	54.13	55.29	53.56	-0.95%	550,800	29,929,392	0.62
2026-09-08	55.00	54.65	55.32	54.09	+0.02%	410,500	22,417,556	0.46
2026-09-07	55.01	54.64	56.00	54.55	-1.12%	736,400	40,576,492	0.83
2026-09-04	55.55	55.26	57.15	54.51	-0.52%	694,200	39,005,432	0.78
2026-09-03	57.68	55.55	58.18	55.39	-3.37%	1,035,600	58,483,648	1.16
2026-09-02	55.45	57.49	58.60	54.64	+3.01%	1,108,500	63,266,716	1.24
2026-09-01	55.15	55.81	56.60	54.56	+1.79%	555,500	30,831,900	0.62
2026-08-31	54.94	54.83	55.45	53.61	+0.04%	573,500	31,281,620	0.64
2026-08-28	54.80	54.81	57.44	54.16	-0.31%	929,000	51,963,808	1.04
2026-08-27	52.45	54.98	55.40	52.10	+5.16%	1,209,900	66,172,996	1.36
2026-08-26	55.10	52.28	55.44	52.26	-5.20%	915,500	48,908,784	1.03

需要全历史数据与程序化访问？查看理工导航日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688282 获取全部历史日线。