坤恒顺维

sh688283 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）

24.91

涨跌幅

-4.45%

成交量

1,215,800 股

成交额

30,809,174 元

换手率

1.00%

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	25.80	24.91	26.01	24.91	-4.45%	1,215,800	30,809,174	1.00
2026-10-13	25.76	26.07	26.25	24.34	+1.01%	1,853,000	47,109,908	1.52
2026-10-12	26.31	25.81	26.50	25.40	-1.68%	1,514,400	39,214,624	1.24
2026-10-09	27.04	26.25	27.06	24.82	-2.60%	2,840,900	73,185,008	2.33
2026-10-08	28.99	26.95	29.25	26.83	-6.55%	2,587,900	71,461,944	2.12
2026-09-30	29.67	28.84	29.83	28.50	-2.20%	2,436,400	70,627,912	2.00
2026-09-29	29.88	29.49	30.83	29.40	-1.93%	2,898,500	86,256,728	2.38
2026-09-28	33.40	30.07	33.40	29.03	-11.77%	5,746,800	175,625,664	4.72
2026-09-24	32.80	34.08	36.00	31.10	+2.96%	7,396,700	245,070,048	6.07
2026-09-23	30.39	33.10	33.68	29.78	+8.92%	4,883,200	156,744,704	4.01
2026-09-22	30.66	30.39	31.60	30.00	-1.49%	3,994,700	122,355,160	3.28
2026-09-21	27.52	30.85	32.54	27.41	+12.88%	4,710,300	144,795,856	3.87
2026-09-18	26.45	27.33	27.40	26.12	+4.07%	1,200,300	32,526,900	0.99
2026-09-17	26.66	26.26	26.69	25.85	-1.28%	804,700	21,128,448	0.66
2026-09-16	26.16	26.60	26.76	25.76	+1.80%	1,005,800	26,484,910	0.83
2026-09-15	26.16	26.13	26.81	25.87	+0.27%	1,040,300	27,478,364	0.85
2026-09-14	25.93	26.06	26.32	25.63	-0.31%	1,084,700	28,190,796	0.89
2026-09-11	26.38	26.14	26.39	25.62	-1.88%	1,531,700	39,874,816	1.26
2026-09-10	26.81	26.64	27.06	26.33	-1.52%	1,764,900	47,018,984	1.45
2026-09-09	27.11	27.05	27.74	26.81	+0.11%	1,228,400	33,415,718	1.01
2026-09-08	27.38	27.02	27.48	26.88	-0.52%	714,100	19,343,290	0.59
2026-09-07	27.09	27.16	27.49	26.96	+0.59%	711,100	19,344,164	0.58
2026-09-04	27.20	27.00	28.01	26.86	-0.52%	1,135,000	31,198,536	0.93
2026-09-03	28.20	27.14	28.20	26.90	-1.84%	1,059,200	28,981,312	0.87
2026-09-02	27.46	27.65	28.10	26.88	+0.29%	2,149,400	59,067,404	1.76
2026-09-01	28.43	27.57	28.43	27.40	-2.30%	1,136,800	31,583,404	0.93
2026-08-31	28.00	28.22	28.54	27.21	-1.67%	1,564,400	43,561,732	1.28
2026-08-28	28.18	28.70	28.88	28.18	+1.85%	977,000	27,881,028	0.80
2026-08-27	27.91	28.18	28.45	27.61	+1.26%	889,900	25,062,420	0.73
2026-08-26	28.77	27.83	28.77	27.80	-1.70%	729,300	20,494,890	0.60

需要全历史数据与程序化访问？查看坤恒顺维日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688283 获取全部历史日线。