景业智能
sh688290 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）
52.11
涨跌幅
-1.31%
成交量
397,900 股
成交额
20,836,096 元
换手率
0.39%
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 | 52.01 | 52.11 | 53.21 | 51.74 | -1.31% | 397,900 | 20,836,096 | 0.39 |
| 2026-10-13 | 52.20 | 52.80 | 53.50 | 50.21 | -0.64% | 671,100 | 34,804,716 | 0.66 |
| 2026-10-12 | 54.11 | 53.14 | 54.70 | 52.81 | -1.77% | 378,300 | 20,305,992 | 0.37 |
| 2026-10-09 | 54.44 | 54.10 | 54.44 | 51.22 | -0.33% | 716,600 | 38,013,924 | 0.70 |
| 2026-10-08 | 56.90 | 54.28 | 57.18 | 54.06 | -3.90% | 677,200 | 37,444,428 | 0.66 |
| 2026-09-30 | 56.80 | 56.48 | 58.30 | 56.42 | -0.56% | 503,100 | 28,736,888 | 0.49 |
| 2026-09-29 | 58.79 | 56.80 | 58.79 | 55.63 | +1.30% | 750,100 | 42,302,768 | 0.73 |
| 2026-09-28 | 60.52 | 56.07 | 60.77 | 55.00 | -8.08% | 1,033,800 | 59,005,484 | 1.01 |
| 2026-09-24 | 63.00 | 61.00 | 63.90 | 60.60 | -3.24% | 766,100 | 47,556,580 | 0.75 |
| 2026-09-23 | 63.66 | 63.04 | 65.26 | 62.70 | -0.46% | 709,300 | 44,944,532 | 0.69 |
| 2026-09-22 | 63.68 | 63.33 | 64.77 | 62.91 | -0.09% | 936,700 | 59,732,288 | 0.92 |
| 2026-09-21 | 64.30 | 63.39 | 66.39 | 62.26 | -1.42% | 1,412,900 | 90,570,520 | 1.38 |
| 2026-09-18 | 63.60 | 64.30 | 64.80 | 62.89 | +1.95% | 1,009,700 | 64,411,296 | 0.99 |
| 2026-09-17 | 63.81 | 63.07 | 63.88 | 62.40 | -1.19% | 495,100 | 31,174,696 | 0.48 |
| 2026-09-16 | 63.63 | 63.83 | 63.88 | 62.38 | +1.32% | 489,200 | 30,941,484 | 0.48 |
| 2026-09-15 | 62.05 | 63.00 | 64.60 | 61.79 | +0.91% | 612,400 | 38,996,052 | 0.60 |
| 2026-09-14 | 60.02 | 62.43 | 63.19 | 59.22 | +2.33% | 585,400 | 36,318,180 | 0.57 |
| 2026-09-11 | 60.98 | 61.01 | 61.39 | 58.88 | -0.08% | 692,500 | 41,600,780 | 0.68 |
| 2026-09-10 | 60.73 | 61.06 | 62.10 | 60.09 | -0.76% | 602,300 | 36,552,308 | 0.59 |
| 2026-09-09 | 61.04 | 61.53 | 62.51 | 60.76 | +0.87% | 683,900 | 42,169,328 | 0.67 |
| 2026-09-08 | 63.11 | 61.00 | 64.55 | 60.80 | -4.09% | 808,000 | 50,257,256 | 0.79 |
| 2026-09-07 | 63.35 | 63.60 | 66.00 | 63.01 | +0.39% | 961,000 | 61,837,760 | 0.94 |
| 2026-09-04 | 64.10 | 63.35 | 66.88 | 63.00 | -1.08% | 917,200 | 59,485,068 | 0.90 |
| 2026-09-03 | 63.70 | 64.04 | 65.90 | 63.22 | +0.60% | 621,600 | 39,997,356 | 0.61 |
| 2026-09-02 | 64.50 | 63.66 | 64.58 | 63.11 | -1.20% | 313,000 | 19,942,262 | 0.31 |
| 2026-09-01 | 65.10 | 64.43 | 66.97 | 63.86 | -1.81% | 683,400 | 43,956,064 | 0.67 |
| 2026-08-31 | 64.01 | 65.62 | 65.88 | 63.62 | +0.52% | 698,000 | 45,098,296 | 0.68 |
| 2026-08-28 | 68.57 | 65.28 | 70.10 | 65.18 | -5.12% | 920,000 | 61,638,300 | 0.90 |
| 2026-08-27 | 65.01 | 68.80 | 69.37 | 65.01 | +2.69% | 1,135,200 | 76,949,200 | 1.11 |
| 2026-08-26 | 65.60 | 67.00 | 67.28 | 64.87 | +2.13% | 804,000 | 53,269,264 | 0.79 |
需要全历史数据与程序化访问？
查看 景业智能 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=sh688290 获取全部历史日线。