金橙子

sh688291 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）

34.39

涨跌幅

-1.86%

成交量

1,132,100 股

成交额

39,179,640 元

换手率

1.10%

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	35.71	34.39	35.71	34.25	-1.86%	1,132,100	39,179,640	1.10
2026-10-13	34.84	35.04	35.67	33.40	-1.21%	1,374,200	47,413,568	1.34
2026-10-12	37.10	35.47	37.10	35.38	-4.39%	1,223,700	43,840,436	1.19
2026-10-09	37.01	37.10	37.40	34.73	-0.05%	1,696,700	60,922,824	1.65
2026-10-08	39.35	37.12	39.70	36.81	-5.69%	1,456,600	55,403,992	1.42
2026-09-30	40.74	39.36	41.00	39.28	-2.96%	1,244,100	49,742,052	1.21
2026-09-29	41.00	40.56	41.41	40.39	-0.59%	1,452,700	59,266,608	1.42
2026-09-28	42.30	40.80	43.00	39.80	-3.55%	2,832,400	116,454,288	2.76
2026-09-24	42.06	42.30	43.97	41.80	-0.35%	2,816,800	121,039,928	2.74
2026-09-23	41.88	42.45	42.52	40.40	+2.91%	2,372,900	98,628,704	2.31
2026-09-22	40.90	41.25	42.50	40.51	+1.78%	3,058,400	126,394,256	2.98
2026-09-21	39.22	40.53	40.80	39.20	+3.39%	2,851,200	113,943,880	2.78
2026-09-18	38.20	39.20	40.18	38.01	+3.90%	3,259,000	128,197,712	3.17
2026-09-17	38.98	37.73	39.38	37.73	-3.26%	2,945,400	112,893,640	2.87
2026-09-16	38.41	39.00	39.47	37.16	+0.91%	3,682,100	141,326,480	3.59
2026-09-15	40.00	38.65	40.99	38.20	-12.95%	6,771,500	267,847,664	6.60
2026-09-14	44.40	44.40	44.40	44.40	+0.00%	0	0	0.00
2026-09-11	44.40	44.40	44.40	44.40	+0.00%	0	0	0.00
2026-09-10	44.40	44.40	44.40	44.40	+0.00%	0	0	0.00
2026-09-09	44.40	44.40	44.40	44.40	+0.00%	0	0	0.00
2026-09-07	45.30	44.40	45.80	43.05	+3.14%	4,306,700	191,074,832	4.19
2026-09-04	41.16	43.05	44.72	40.70	+5.31%	4,544,600	198,184,672	4.43
2026-09-03	40.91	40.88	41.59	40.06	-0.85%	1,916,800	78,202,936	1.87
2026-09-02	40.55	41.23	41.77	39.98	+0.37%	2,128,200	86,760,376	2.07
2026-09-01	42.30	41.08	42.51	40.93	-4.20%	2,382,500	98,752,376	2.32
2026-08-31	40.00	42.88	43.47	39.50	+6.32%	3,673,900	152,922,368	3.58
2026-08-28	41.09	40.33	42.24	40.14	-1.85%	2,654,800	108,891,872	2.59
2026-08-27	40.78	41.09	41.86	39.18	-0.77%	3,519,900	143,253,792	3.43
2026-08-26	42.82	41.41	42.82	40.25	-1.71%	1,933,500	79,626,848	1.88
2026-08-25	41.98	42.13	42.49	40.50	-0.24%	1,718,300	71,626,784	1.67

需要全历史数据与程序化访问？查看金橙子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688291 获取全部历史日线。