中无人机

sh688297 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）

40.55

涨跌幅

+1.88%

成交量

9,832,600 股

成交额

396,636,256 元

换手率

1.46%

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	39.93	40.55	41.25	38.83	+1.88%	9,832,600	396,636,256	1.46
2026-10-13	38.10	39.80	39.94	37.33	+4.30%	10,739,400	416,670,176	1.59
2026-10-12	39.88	38.16	40.09	38.08	-4.43%	6,657,500	259,267,984	0.99
2026-10-09	41.80	39.93	41.93	39.60	-3.95%	7,223,900	290,780,992	1.07
2026-10-08	41.78	41.57	43.16	41.35	-0.53%	6,608,700	278,913,824	0.98
2026-09-30	41.48	41.79	42.00	41.20	+0.82%	4,300,000	179,214,832	0.64
2026-09-29	42.20	41.45	42.20	40.88	-1.50%	5,541,200	228,863,776	0.82
2026-09-28	42.15	42.08	42.55	41.66	-0.17%	6,011,600	252,838,720	0.89
2026-09-24	42.93	42.15	42.93	41.81	-2.05%	6,451,800	272,558,272	0.96
2026-09-23	43.43	43.03	43.58	42.46	-1.53%	7,135,800	305,424,064	1.06
2026-09-22	43.87	43.70	44.38	43.33	-0.68%	6,591,700	287,901,728	0.98
2026-09-21	44.88	44.00	45.05	43.68	+1.76%	8,998,900	399,353,280	1.33
2026-09-18	43.03	43.24	43.78	42.62	+1.00%	5,812,100	251,358,992	0.86
2026-09-17	43.16	42.81	43.63	42.37	-1.29%	5,739,700	245,939,040	0.85
2026-09-16	42.60	43.37	43.87	42.01	+1.98%	7,922,800	342,350,336	1.17
2026-09-15	43.19	42.53	43.54	42.34	-2.03%	7,865,000	336,802,656	1.17
2026-09-14	44.02	43.41	44.54	41.88	-2.52%	15,894,300	687,309,696	2.35
2026-09-11	44.30	44.53	45.08	43.69	+0.61%	17,835,600	789,198,912	2.64
2026-09-10	44.54	44.26	44.98	44.00	-1.03%	8,354,400	371,182,272	1.24
2026-09-09	44.30	44.72	45.04	43.74	-0.38%	12,600,200	559,958,720	1.87
2026-09-08	43.49	44.89	45.05	43.07	+3.22%	13,909,000	615,099,584	2.06
2026-09-07	42.55	43.49	45.40	42.20	+2.23%	19,184,900	839,500,224	2.84
2026-09-04	42.72	42.54	43.75	42.34	-0.42%	12,229,300	525,377,184	1.81
2026-09-03	42.19	42.72	43.67	42.07	+0.05%	13,021,700	557,259,456	1.93
2026-09-02	42.19	42.70	43.68	41.90	+1.35%	20,406,600	873,003,840	3.02
2026-09-01	38.97	42.13	42.64	38.90	+8.03%	22,472,300	933,403,712	3.33
2026-08-31	38.91	39.00	39.23	38.33	-0.51%	6,926,200	268,265,760	1.03
2026-08-28	38.82	39.20	39.32	38.72	+0.77%	5,317,800	208,031,504	0.79
2026-08-27	38.61	38.90	38.98	38.47	+0.80%	5,225,700	202,799,392	0.77
2026-08-26	38.49	38.59	39.04	38.49	+0.18%	4,350,600	168,748,176	0.64

需要全历史数据与程序化访问？查看中无人机日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688297 获取全部历史日线。