和达科技
sh688296 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）
21.51
涨跌幅
-3.97%
成交量
2,634,400 股
成交额
57,583,396 元
换手率
2.45%
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 | 22.18 | 21.51 | 22.43 | 21.05 | -3.97% | 2,634,400 | 57,583,396 | 2.45 |
| 2026-10-13 | 22.19 | 22.40 | 23.29 | 20.78 | -0.40% | 4,477,300 | 98,410,400 | 4.17 |
| 2026-10-12 | 24.39 | 22.49 | 24.50 | 22.34 | -7.79% | 3,324,600 | 76,816,480 | 3.10 |
| 2026-10-09 | 23.49 | 24.39 | 24.84 | 22.90 | -0.85% | 4,264,800 | 101,561,552 | 3.97 |
| 2026-10-08 | 26.00 | 24.60 | 26.00 | 24.20 | -3.91% | 4,429,300 | 109,898,848 | 4.12 |
| 2026-09-30 | 26.00 | 25.60 | 26.79 | 24.85 | +1.55% | 6,823,200 | 175,776,176 | 6.35 |
| 2026-09-29 | 25.20 | 25.21 | 26.45 | 24.54 | +2.65% | 7,897,300 | 202,080,560 | 7.35 |
| 2026-09-28 | 27.47 | 24.56 | 27.47 | 24.30 | -10.95% | 8,545,200 | 215,388,288 | 7.96 |
| 2026-09-24 | 28.86 | 27.58 | 29.86 | 27.53 | -3.73% | 6,687,200 | 190,317,056 | 6.23 |
| 2026-09-23 | 28.30 | 28.65 | 28.92 | 27.31 | +2.84% | 6,580,700 | 186,855,520 | 6.13 |
| 2026-09-22 | 26.87 | 27.86 | 28.56 | 26.47 | +5.13% | 7,534,900 | 208,765,744 | 7.02 |
| 2026-09-21 | 26.10 | 26.50 | 27.05 | 24.99 | -0.23% | 9,464,900 | 247,416,224 | 8.81 |
| 2026-09-18 | 26.40 | 26.56 | 27.16 | 25.66 | -0.52% | 10,840,100 | 286,620,032 | 10.09 |
| 2026-09-17 | 24.52 | 26.70 | 29.17 | 24.51 | +9.83% | 15,323,000 | 422,768,672 | 14.27 |
| 2026-09-16 | 25.16 | 24.31 | 26.78 | 24.29 | -3.84% | 11,824,700 | 303,931,552 | 11.01 |
| 2026-09-15 | 25.00 | 25.28 | 25.52 | 24.24 | +1.73% | 8,416,400 | 210,856,144 | 7.84 |
| 2026-09-14 | 23.00 | 24.85 | 25.75 | 21.51 | +13.32% | 13,222,600 | 315,916,736 | 12.31 |
| 2026-09-11 | 24.00 | 21.93 | 24.14 | 21.38 | -9.42% | 6,174,300 | 137,477,632 | 5.75 |
| 2026-09-10 | 24.02 | 24.21 | 24.85 | 23.52 | -0.66% | 2,929,400 | 70,806,368 | 2.73 |
| 2026-09-09 | 23.45 | 24.37 | 24.96 | 23.10 | +4.01% | 4,458,200 | 108,457,856 | 4.15 |
| 2026-09-08 | 23.66 | 23.43 | 23.88 | 22.82 | -1.01% | 3,040,900 | 70,723,040 | 2.83 |
| 2026-09-07 | 24.74 | 23.67 | 24.74 | 23.56 | -0.84% | 3,367,400 | 80,548,768 | 3.14 |
| 2026-09-04 | 24.94 | 23.87 | 25.58 | 23.66 | -4.33% | 4,586,400 | 112,226,752 | 4.27 |
| 2026-09-03 | 25.32 | 24.95 | 25.88 | 24.56 | -2.04% | 4,440,100 | 111,350,384 | 4.13 |
| 2026-09-02 | 24.65 | 25.47 | 26.26 | 24.17 | +2.78% | 6,991,100 | 178,788,096 | 6.51 |
| 2026-09-01 | 24.43 | 24.78 | 25.12 | 23.63 | +1.60% | 5,288,800 | 129,030,704 | 4.92 |
| 2026-08-31 | 22.93 | 24.39 | 24.60 | 22.67 | +4.45% | 7,229,000 | 172,147,040 | 6.73 |
| 2026-08-28 | 26.00 | 23.35 | 26.26 | 23.32 | -8.97% | 7,624,100 | 185,815,104 | 7.10 |
| 2026-08-27 | 24.50 | 25.65 | 26.88 | 24.50 | +6.21% | 7,410,000 | 191,147,584 | 6.90 |
| 2026-08-26 | 25.02 | 24.15 | 25.40 | 24.09 | -3.55% | 5,521,500 | 136,784,512 | 5.14 |
需要全历史数据与程序化访问？
查看 和达科技 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=sh688296 获取全部历史日线。