奥浦迈
sh688293 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）
64.08
涨跌幅
-5.76%
成交量
7,132,900 股
成交额
463,047,328 元
换手率
5.64%
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 | 67.50 | 64.08 | 67.66 | 63.25 | -5.76% | 7,132,900 | 463,047,328 | 5.64 |
| 2026-10-13 | 67.96 | 68.00 | 68.92 | 64.60 | -0.67% | 4,383,700 | 292,861,728 | 3.47 |
| 2026-10-12 | 72.93 | 68.46 | 73.00 | 68.46 | -4.25% | 4,383,500 | 305,205,920 | 3.47 |
| 2026-10-09 | 72.00 | 71.50 | 74.29 | 68.19 | -1.46% | 6,283,300 | 442,276,352 | 4.97 |
| 2026-10-08 | 77.08 | 72.56 | 77.88 | 71.50 | -8.86% | 6,254,700 | 460,308,832 | 4.95 |
| 2026-09-30 | 74.12 | 79.61 | 82.12 | 73.68 | +6.77% | 8,067,800 | 633,336,704 | 6.38 |
| 2026-09-29 | 74.92 | 74.56 | 77.61 | 73.70 | -0.37% | 5,724,500 | 430,753,440 | 4.53 |
| 2026-09-28 | 77.00 | 74.84 | 77.95 | 74.00 | -3.37% | 5,558,700 | 417,689,024 | 4.40 |
| 2026-09-24 | 83.05 | 77.45 | 83.29 | 77.45 | -8.88% | 7,023,100 | 557,253,696 | 5.56 |
| 2026-09-23 | 75.55 | 85.00 | 88.54 | 75.23 | +12.69% | 8,817,300 | 729,784,896 | 6.98 |
| 2026-09-22 | 74.00 | 75.43 | 78.94 | 73.50 | -0.03% | 7,032,200 | 535,037,728 | 5.56 |
| 2026-09-21 | 72.98 | 75.45 | 76.14 | 71.02 | +6.72% | 8,263,300 | 609,821,824 | 6.54 |
| 2026-09-18 | 70.14 | 70.70 | 75.50 | 69.20 | +0.84% | 6,889,200 | 491,515,616 | 5.45 |
| 2026-09-17 | 67.10 | 70.11 | 71.50 | 66.50 | +4.56% | 6,677,600 | 466,886,880 | 5.28 |
| 2026-09-16 | 65.35 | 67.05 | 68.46 | 62.57 | +4.39% | 6,291,600 | 416,806,176 | 4.98 |
| 2026-09-15 | 65.26 | 64.23 | 66.86 | 63.03 | -4.25% | 6,216,300 | 400,505,536 | 4.92 |
| 2026-09-14 | 64.44 | 67.08 | 68.86 | 63.52 | +3.04% | 7,394,000 | 492,396,928 | 5.85 |
| 2026-09-11 | 66.50 | 65.10 | 68.74 | 63.30 | -2.63% | 4,394,400 | 286,229,248 | 3.48 |
| 2026-09-10 | 70.28 | 66.86 | 71.33 | 65.87 | -5.80% | 6,564,300 | 441,713,216 | 5.19 |
| 2026-09-09 | 68.96 | 70.98 | 73.15 | 65.56 | +3.94% | 11,281,600 | 792,990,592 | 8.93 |
| 2026-09-08 | 56.64 | 68.29 | 68.29 | 56.64 | +20.00% | 8,540,300 | 532,219,584 | 6.76 |
| 2026-09-07 | 54.10 | 56.91 | 57.86 | 54.10 | +4.19% | 3,757,900 | 212,161,504 | 2.97 |
| 2026-09-04 | 56.30 | 54.62 | 57.36 | 54.21 | -2.34% | 2,873,800 | 159,105,872 | 2.27 |
| 2026-09-03 | 56.99 | 55.93 | 58.04 | 55.44 | +0.09% | 3,393,700 | 190,937,360 | 2.68 |
| 2026-09-02 | 53.84 | 55.88 | 58.44 | 53.30 | +4.33% | 5,842,400 | 329,622,240 | 4.62 |
| 2026-09-01 | 52.83 | 53.56 | 53.94 | 51.76 | +0.87% | 3,507,000 | 185,268,048 | 2.77 |
| 2026-08-31 | 54.09 | 53.10 | 55.00 | 51.00 | -3.63% | 5,651,900 | 296,527,232 | 4.47 |
| 2026-08-28 | 57.04 | 55.10 | 57.97 | 54.94 | -3.30% | 2,812,900 | 157,420,320 | 2.23 |
| 2026-08-27 | 56.70 | 56.98 | 58.37 | 55.60 | -0.77% | 3,047,400 | 172,185,472 | 2.41 |
| 2026-08-26 | 59.33 | 57.42 | 60.59 | 56.58 | -3.22% | 2,990,300 | 173,724,064 | 2.37 |
需要全历史数据与程序化访问？
查看 奥浦迈 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=sh688293 获取全部历史日线。