东方生物

sh688298 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）

18.71

涨跌幅

-0.74%

成交量

1,152,400 股

成交额

21,573,368 元

换手率

0.57%

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	18.94	18.71	18.94	18.59	-0.74%	1,152,400	21,573,368	0.57
2026-10-13	19.00	18.85	19.00	18.51	-1.77%	2,028,800	38,123,760	1.01
2026-10-12	19.55	19.19	19.55	19.03	-1.59%	1,712,500	32,871,364	0.85
2026-10-09	19.08	19.50	19.52	18.73	+1.99%	2,451,900	46,912,960	1.22
2026-10-08	19.89	19.12	20.30	18.96	-1.29%	3,247,200	63,514,128	1.61
2026-09-30	19.10	19.37	19.63	18.90	+2.38%	2,085,600	40,491,600	1.03
2026-09-29	18.97	18.92	19.30	18.83	-0.21%	1,131,500	21,527,156	0.56
2026-09-28	19.26	18.96	19.51	18.92	-1.15%	1,561,900	29,924,848	0.77
2026-09-24	19.31	19.18	19.65	19.08	-1.03%	1,749,800	33,811,288	0.87
2026-09-23	19.10	19.38	19.59	18.88	+2.05%	2,117,400	40,924,412	1.05
2026-09-22	18.71	18.99	19.22	18.54	+1.99%	2,098,700	39,731,320	1.04
2026-09-21	18.01	18.62	18.63	18.01	+4.08%	2,293,000	42,148,104	1.14
2026-09-18	18.06	17.89	18.50	17.89	-0.72%	2,058,400	37,338,968	1.02
2026-09-17	18.18	18.02	18.23	17.70	+1.41%	1,115,300	20,011,952	0.55
2026-09-16	18.00	17.77	18.00	17.64	-0.95%	1,219,200	21,675,946	0.60
2026-09-15	18.56	17.94	18.56	17.94	-1.91%	673,700	12,198,352	0.33
2026-09-14	17.73	18.29	18.33	17.73	+1.27%	1,135,300	20,600,832	0.56
2026-09-11	18.61	18.06	18.65	17.95	-2.75%	1,306,500	23,661,172	0.65
2026-09-10	18.82	18.57	18.82	18.45	-1.75%	1,002,300	18,590,532	0.50
2026-09-09	19.04	18.90	19.04	18.70	-1.15%	1,044,100	19,684,264	0.52
2026-09-08	19.00	19.12	19.21	18.86	+0.26%	1,549,500	29,494,268	0.77
2026-09-07	19.13	19.07	19.15	18.92	+0.63%	788,600	15,024,576	0.39
2026-09-04	19.00	18.95	19.20	18.86	+0.21%	817,800	15,598,662	0.41
2026-09-03	19.35	18.91	19.35	18.86	-1.30%	1,106,000	21,056,660	0.55
2026-09-02	19.85	19.16	19.85	19.13	-1.59%	1,363,100	26,211,272	0.68
2026-09-01	19.16	19.47	19.50	19.15	+1.41%	1,192,000	23,114,808	0.59
2026-08-31	19.53	19.20	19.57	19.08	-2.74%	1,471,200	28,308,378	0.73
2026-08-28	19.58	19.74	19.79	19.40	+0.77%	1,147,300	22,590,684	0.57
2026-08-27	19.44	19.59	19.75	19.31	+0.26%	1,082,900	21,142,400	0.54
2026-08-26	19.32	19.54	19.85	19.32	+1.61%	1,758,800	34,384,280	0.87

需要全历史数据与程序化访问？查看东方生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688298 获取全部历史日线。