鸿泉物联

sh688288 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）

18.51

涨跌幅

-3.14%

成交量

1,148,700 股

成交额

21,549,272 元

换手率

1.15%

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	19.11	18.51	19.28	18.42	-3.14%	1,148,700	21,549,272	1.15
2026-10-13	19.08	19.11	19.38	18.30	-0.62%	1,547,100	29,049,468	1.55
2026-10-12	19.86	19.23	19.86	19.11	-3.22%	1,096,000	21,209,276	1.10
2026-10-09	19.63	19.87	19.93	18.75	+1.90%	1,882,800	36,316,252	1.89
2026-10-08	19.61	19.50	20.38	19.36	+0.10%	2,090,800	41,437,772	2.09
2026-09-30	19.95	19.48	20.01	19.45	-1.47%	1,066,600	20,968,440	1.07
2026-09-29	19.66	19.77	19.94	19.46	+0.76%	1,183,200	23,416,804	1.19
2026-09-28	20.02	19.62	20.12	19.32	-1.41%	1,776,400	34,833,960	1.78
2026-09-24	19.85	19.90	20.28	19.62	-0.25%	2,026,500	40,464,164	2.03
2026-09-23	19.66	19.95	20.18	19.30	+1.53%	2,652,100	52,560,876	2.66
2026-09-22	18.17	19.65	20.10	18.17	+7.97%	3,153,300	60,764,648	3.16
2026-09-21	17.90	18.20	18.25	17.87	+1.17%	986,200	17,834,968	0.99
2026-09-18	17.79	17.99	18.13	17.76	+1.64%	1,062,300	19,073,934	1.06
2026-09-17	17.66	17.70	17.84	17.37	+0.74%	962,300	16,964,066	0.96
2026-09-16	17.32	17.57	17.78	17.14	+1.33%	980,700	17,142,632	0.98
2026-09-15	17.93	17.34	18.15	17.26	-3.40%	1,024,900	18,009,908	1.03
2026-09-14	17.63	17.95	18.16	17.38	+2.40%	1,111,300	19,874,968	1.11
2026-09-11	17.91	17.53	18.06	17.21	-3.42%	1,460,300	25,606,140	1.46
2026-09-10	18.43	18.15	18.56	18.03	-1.73%	925,400	16,873,880	0.93
2026-09-09	18.84	18.47	19.00	18.42	-2.64%	932,000	17,420,142	0.93
2026-09-08	18.91	18.97	19.11	18.75	+0.37%	1,215,600	22,957,338	1.22
2026-09-07	19.15	18.90	19.28	18.79	-1.56%	1,353,700	25,788,422	1.36
2026-09-04	19.27	19.20	19.85	19.02	+0.10%	1,665,700	32,399,706	1.67
2026-09-03	20.16	19.18	20.16	19.18	-3.38%	1,742,700	33,940,684	1.75
2026-09-02	20.05	19.85	20.50	19.56	-1.00%	2,805,000	55,675,784	2.81
2026-09-01	19.09	20.05	20.48	18.82	+4.32%	3,326,900	65,564,132	3.33
2026-08-31	18.40	19.22	19.27	18.00	+2.78%	1,557,400	29,536,660	1.56
2026-08-28	18.84	18.70	18.98	18.53	-1.22%	1,147,200	21,455,648	1.15
2026-08-27	18.79	18.93	19.09	18.55	+0.69%	885,900	16,683,644	0.89
2026-08-26	18.85	18.80	18.93	18.52	-0.42%	926,900	17,378,088	0.93

需要全历史数据与程序化访问？查看鸿泉物联日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688288 获取全部历史日线。