浩瀚深度

sh688292 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）

20.30

涨跌幅

-2.54%

成交量

3,330,400 股

成交额

68,122,128 元

换手率

2.10%

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	21.00	20.30	21.01	20.00	-2.54%	3,330,400	68,122,128	2.10
2026-10-13	20.38	20.83	21.20	19.90	+0.43%	4,005,400	82,249,968	2.53
2026-10-12	21.40	20.74	21.43	20.42	-2.31%	4,109,500	86,012,360	2.60
2026-10-09	20.95	21.23	21.27	19.00	+2.51%	6,598,300	133,073,984	4.17
2026-10-08	21.80	20.71	22.00	20.50	-6.08%	5,659,100	118,732,208	3.57
2026-09-30	22.80	22.05	22.94	21.74	-2.86%	6,352,100	140,399,040	4.01
2026-09-29	21.68	22.70	22.78	21.34	+3.70%	7,545,600	168,901,552	4.77
2026-09-28	22.17	21.89	23.08	21.32	+0.69%	8,221,100	181,205,856	5.19
2026-09-24	22.99	21.74	23.19	21.66	-5.48%	8,218,100	182,405,408	5.19
2026-09-23	22.39	23.00	23.36	21.84	+2.82%	8,902,300	200,836,960	5.62
2026-09-22	22.16	22.37	22.81	21.82	+0.90%	10,171,000	228,115,712	6.42
2026-09-21	22.06	22.17	22.64	21.68	-3.69%	15,094,300	333,580,384	9.53
2026-09-18	19.36	23.02	23.02	19.35	+20.02%	10,785,700	236,030,032	6.81
2026-09-17	18.58	19.18	19.32	18.06	+4.07%	6,441,600	120,260,848	4.07
2026-09-16	17.96	18.43	18.50	17.34	+0.66%	6,920,300	123,563,552	4.37
2026-09-15	18.88	18.31	19.52	18.20	+2.40%	10,375,700	195,616,464	6.55
2026-09-14	18.50	17.88	19.38	17.63	-1.38%	5,549,100	101,367,920	3.50
2026-09-11	17.97	18.13	18.21	17.49	+1.85%	3,139,900	56,066,208	1.98
2026-09-10	18.00	17.80	18.13	17.80	-1.55%	1,334,400	23,914,270	0.84
2026-09-09	18.23	18.08	18.28	17.77	-0.82%	2,260,900	40,763,852	1.43
2026-09-08	18.26	18.23	18.67	18.02	-0.60%	2,845,600	52,092,056	1.80
2026-09-07	18.51	18.34	18.88	18.13	-1.29%	2,958,700	54,444,264	1.87
2026-09-04	18.77	18.58	19.18	18.40	-0.11%	2,944,400	55,210,608	1.86
2026-09-03	18.76	18.60	18.98	18.40	-0.37%	2,772,100	51,883,912	1.75
2026-09-02	18.00	18.67	19.18	17.91	+2.70%	4,415,000	82,268,144	2.79
2026-09-01	18.79	18.18	18.88	17.95	-2.31%	3,663,300	66,835,372	2.31
2026-08-31	17.89	18.61	18.65	17.61	+3.68%	5,459,700	100,254,520	3.45
2026-08-28	17.36	17.95	18.05	17.34	+2.87%	4,081,000	72,423,952	2.58
2026-08-27	16.92	17.45	17.64	16.74	+3.56%	3,650,300	63,078,576	2.31
2026-08-26	17.16	16.85	17.27	16.26	-4.53%	5,426,700	91,021,712	3.43

需要全历史数据与程序化访问？查看浩瀚深度日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688292 获取全部历史日线。