高铁电气
sh688285 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）
7.41
涨跌幅
-3.01%
成交量
1,986,300 股
成交额
14,890,906 元
换手率
0.53%
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 | 7.59 | 7.41 | 7.65 | 7.39 | -3.01% | 1,986,300 | 14,890,906 | 0.53 |
| 2026-10-13 | 7.58 | 7.64 | 7.65 | 7.32 | +1.33% | 2,469,800 | 18,449,902 | 0.66 |
| 2026-10-12 | 7.68 | 7.54 | 7.74 | 7.50 | -1.95% | 2,132,300 | 16,175,521 | 0.57 |
| 2026-10-09 | 7.60 | 7.69 | 7.69 | 7.38 | +1.18% | 2,735,200 | 20,607,472 | 0.73 |
| 2026-10-08 | 7.59 | 7.60 | 7.72 | 7.52 | +0.00% | 1,723,700 | 13,129,080 | 0.46 |
| 2026-09-30 | 7.68 | 7.60 | 7.74 | 7.58 | -0.91% | 1,286,800 | 9,828,363 | 0.34 |
| 2026-09-29 | 7.67 | 7.67 | 7.73 | 7.51 | +1.05% | 1,479,400 | 11,354,597 | 0.39 |
| 2026-09-28 | 7.65 | 7.59 | 7.65 | 7.49 | -0.39% | 1,978,400 | 14,983,925 | 0.53 |
| 2026-09-24 | 7.62 | 7.62 | 7.71 | 7.58 | -0.78% | 1,786,300 | 13,640,833 | 0.47 |
| 2026-09-23 | 7.63 | 7.68 | 7.69 | 7.60 | +0.00% | 1,757,300 | 13,457,190 | 0.47 |
| 2026-09-22 | 7.62 | 7.68 | 7.69 | 7.57 | +1.19% | 1,986,900 | 15,179,968 | 0.53 |
| 2026-09-21 | 7.50 | 7.59 | 7.61 | 7.47 | +1.61% | 2,090,400 | 15,833,226 | 0.56 |
| 2026-09-18 | 7.40 | 7.47 | 7.55 | 7.39 | +1.22% | 2,221,100 | 16,610,927 | 0.59 |
| 2026-09-17 | 7.37 | 7.38 | 7.42 | 7.19 | +0.14% | 1,867,600 | 13,615,582 | 0.50 |
| 2026-09-16 | 7.32 | 7.37 | 7.38 | 7.24 | +0.82% | 1,773,200 | 12,979,772 | 0.47 |
| 2026-09-15 | 7.55 | 7.31 | 7.57 | 7.27 | -3.69% | 2,551,900 | 18,831,878 | 0.68 |
| 2026-09-14 | 7.44 | 7.59 | 7.72 | 7.39 | +2.15% | 2,720,600 | 20,640,752 | 0.72 |
| 2026-09-11 | 7.60 | 7.43 | 7.60 | 7.33 | -2.49% | 2,245,000 | 16,665,951 | 0.60 |
| 2026-09-10 | 7.75 | 7.62 | 7.76 | 7.59 | -2.18% | 1,651,500 | 12,614,107 | 0.44 |
| 2026-09-09 | 7.68 | 7.79 | 7.80 | 7.64 | +1.04% | 2,238,500 | 17,334,444 | 0.59 |
| 2026-09-08 | 7.55 | 7.71 | 7.71 | 7.54 | +1.85% | 2,373,300 | 18,165,316 | 0.63 |
| 2026-09-07 | 7.61 | 7.57 | 7.61 | 7.52 | +0.13% | 1,369,900 | 10,362,610 | 0.36 |
| 2026-09-04 | 7.55 | 7.56 | 7.69 | 7.55 | +0.40% | 1,937,600 | 14,790,137 | 0.51 |
| 2026-09-03 | 7.69 | 7.53 | 7.74 | 7.52 | -1.70% | 2,377,800 | 18,039,240 | 0.63 |
| 2026-09-02 | 7.72 | 7.66 | 7.73 | 7.57 | -0.78% | 2,148,800 | 16,437,334 | 0.57 |
| 2026-09-01 | 7.67 | 7.72 | 7.74 | 7.61 | +0.78% | 2,351,800 | 18,114,260 | 0.62 |
| 2026-08-31 | 7.53 | 7.66 | 7.67 | 7.52 | +0.79% | 2,643,200 | 20,031,726 | 0.70 |
| 2026-08-28 | 7.53 | 7.60 | 7.63 | 7.53 | +0.26% | 1,789,500 | 13,577,261 | 0.48 |
| 2026-08-27 | 7.60 | 7.58 | 7.68 | 7.49 | -2.19% | 4,269,700 | 32,328,334 | 1.13 |
| 2026-08-26 | 7.74 | 7.75 | 7.80 | 7.69 | +0.78% | 2,155,100 | 16,710,558 | 0.57 |
需要全历史数据与程序化访问？
查看 高铁电气 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=sh688285 获取全部历史日线。