圣湘生物

sh688289 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）

16.18

涨跌幅

-1.04%

成交量

2,928,000 股

成交额

47,344,728 元

换手率

0.51%

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	16.35	16.18	16.39	16.08	-1.04%	2,928,000	47,344,728	0.51
2026-10-13	16.59	16.35	16.59	16.15	-1.68%	3,764,700	61,516,016	0.65
2026-10-12	16.86	16.63	17.02	16.51	-2.29%	4,413,200	73,725,744	0.77
2026-10-09	16.62	17.02	17.10	16.22	+3.21%	6,950,700	116,194,432	1.21
2026-10-08	17.44	16.49	17.44	16.38	-1.38%	6,565,900	110,213,720	1.14
2026-09-30	16.45	16.72	16.90	16.33	+2.77%	6,385,700	106,839,912	1.11
2026-09-29	16.57	16.27	16.63	16.19	-1.99%	4,394,700	71,753,504	0.76
2026-09-28	16.67	16.60	16.85	16.40	-0.30%	4,329,500	71,777,936	0.75
2026-09-24	16.50	16.65	17.04	16.45	+0.48%	5,982,900	99,912,088	1.04
2026-09-23	16.64	16.57	16.80	16.50	-0.36%	4,748,100	79,064,352	0.83
2026-09-22	16.44	16.63	16.84	16.38	+0.60%	5,361,100	89,289,088	0.93
2026-09-21	16.03	16.53	16.57	16.02	+3.05%	6,118,200	100,557,112	1.06
2026-09-18	16.36	16.04	16.49	16.04	+1.07%	5,672,300	92,264,512	0.99
2026-09-17	15.64	15.87	15.98	15.58	+1.47%	2,870,400	45,369,540	0.50
2026-09-16	15.90	15.64	15.90	15.39	+0.77%	2,409,400	37,558,128	0.42
2026-09-15	16.10	15.52	16.15	15.50	-3.48%	3,585,600	56,330,696	0.62
2026-09-14	15.87	16.08	16.16	15.81	+1.13%	2,487,500	39,924,232	0.43
2026-09-11	16.07	15.90	16.12	15.76	-1.61%	4,071,200	64,835,264	0.71
2026-09-10	16.00	16.16	16.36	15.75	+0.94%	4,471,500	71,790,184	0.78
2026-09-09	16.09	16.01	16.19	15.95	-1.17%	3,411,900	54,819,216	0.59
2026-09-08	16.04	16.20	16.43	15.80	+2.08%	5,443,600	88,012,728	0.95
2026-09-07	16.05	15.87	16.26	15.85	-0.69%	3,396,300	54,141,272	0.59
2026-09-04	15.89	15.98	16.31	15.81	+1.14%	5,774,000	92,774,216	1.00
2026-09-03	15.92	15.80	16.05	15.64	+0.45%	5,320,800	84,411,088	0.93
2026-09-02	15.69	15.73	15.83	15.58	-0.51%	4,438,400	69,577,504	0.77
2026-09-01	15.56	15.81	16.05	15.46	+1.74%	6,043,100	95,760,104	1.05
2026-08-31	15.67	15.54	15.67	15.32	-0.77%	4,920,000	76,104,952	0.86
2026-08-28	15.88	15.66	15.88	15.60	-0.63%	3,841,600	60,261,460	0.67
2026-08-27	15.32	15.76	16.05	15.30	+1.81%	7,235,400	113,634,144	1.26
2026-08-26	15.38	15.48	16.00	15.32	-0.13%	8,840,200	138,531,264	1.54

需要全历史数据与程序化访问？查看圣湘生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688289 获取全部历史日线。