中复神鹰

sh688295 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）

33.26

涨跌幅

-1.60%

成交量

3,140,600 股

成交额

105,789,176 元

换手率

0.35%

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	33.45	33.26	34.21	33.21	-1.60%	3,140,600	105,789,176	0.35
2026-10-13	33.70	33.80	34.19	32.60	-0.88%	3,639,700	121,444,760	0.40
2026-10-12	35.00	34.10	35.02	34.08	-2.57%	2,458,500	84,739,360	0.27
2026-10-09	34.56	35.00	35.15	33.75	+0.69%	3,379,200	116,581,136	0.38
2026-10-08	35.99	34.76	36.09	34.53	-2.36%	3,656,700	128,598,320	0.41
2026-09-30	35.48	35.60	35.91	35.26	+1.08%	2,722,900	97,247,848	0.30
2026-09-29	35.19	35.22	35.65	35.05	-0.03%	2,405,900	85,011,312	0.27
2026-09-28	36.30	35.23	36.62	35.02	-3.24%	4,161,600	147,388,848	0.46
2026-09-24	37.31	36.41	37.90	36.18	-2.54%	5,324,000	195,588,944	0.59
2026-09-23	37.97	37.36	38.21	37.30	-1.32%	3,352,700	126,261,216	0.37
2026-09-22	38.30	37.86	38.77	37.81	-0.66%	4,549,000	173,869,040	0.51
2026-09-21	38.50	38.11	38.89	37.88	-1.58%	5,165,200	197,654,544	0.57
2026-09-18	37.38	38.72	38.86	37.37	+4.20%	8,341,900	319,282,784	0.93
2026-09-17	37.60	37.16	38.25	37.11	-2.03%	3,900,700	146,231,648	0.43
2026-09-16	37.45	37.93	38.25	37.28	+0.85%	4,243,800	160,964,400	0.47
2026-09-15	37.18	37.61	38.16	37.18	+0.83%	3,894,600	146,870,816	0.43
2026-09-14	37.10	37.30	37.80	37.01	-0.37%	3,055,300	114,291,856	0.34
2026-09-11	37.81	37.44	37.95	36.70	-1.42%	4,444,500	165,126,592	0.49
2026-09-10	38.30	37.98	38.46	37.93	-1.63%	2,621,100	99,938,640	0.29
2026-09-09	38.30	38.61	39.06	38.20	+0.03%	3,944,400	152,426,032	0.44
2026-09-08	38.30	38.60	39.10	37.90	+1.53%	4,467,700	172,807,984	0.50
2026-09-07	38.40	38.02	38.83	37.77	-2.34%	5,167,000	196,747,200	0.57
2026-09-04	38.71	38.93	40.30	38.53	+1.88%	7,109,900	280,954,400	0.79
2026-09-03	38.72	38.21	38.88	37.89	-0.86%	2,651,500	101,488,520	0.29
2026-09-02	38.55	38.54	38.88	38.15	-0.93%	2,897,500	111,630,672	0.32
2026-09-01	39.28	38.90	39.67	38.74	-1.97%	3,327,400	129,853,176	0.37
2026-08-31	38.98	39.68	39.87	38.50	+1.80%	4,451,200	175,076,368	0.49
2026-08-28	38.86	38.98	39.86	38.86	-0.81%	4,603,300	180,769,568	0.51
2026-08-27	39.10	39.30	39.37	37.92	+2.58%	5,485,500	212,662,560	0.61
2026-08-26	37.75	38.31	38.54	37.56	+1.32%	3,443,700	131,566,528	0.38

需要全历史数据与程序化访问？查看中复神鹰日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688295 获取全部历史日线。