奕瑞科技
sh688301 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）
75.82
涨跌幅
-1.21%
成交量
3,206,400 股
成交额
244,535,456 元
换手率
1.02%
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 | 76.22 | 75.82 | 77.94 | 75.50 | -1.21% | 3,206,400 | 244,535,456 | 1.02 |
| 2026-10-13 | 76.50 | 76.75 | 78.25 | 75.00 | -2.59% | 4,506,800 | 345,477,824 | 1.44 |
| 2026-10-12 | 79.98 | 78.79 | 80.95 | 78.51 | -1.50% | 3,097,900 | 245,655,120 | 0.99 |
| 2026-10-09 | 79.98 | 79.99 | 80.60 | 77.79 | -0.52% | 5,470,800 | 433,438,400 | 1.75 |
| 2026-10-08 | 83.21 | 80.41 | 83.95 | 79.59 | -3.35% | 4,798,600 | 388,737,888 | 1.53 |
| 2026-09-30 | 84.65 | 83.20 | 85.10 | 82.66 | -0.62% | 3,347,000 | 279,677,984 | 1.07 |
| 2026-09-29 | 84.80 | 83.72 | 85.91 | 83.18 | -1.47% | 4,787,600 | 401,961,312 | 1.53 |
| 2026-09-28 | 88.25 | 84.97 | 88.50 | 82.44 | -4.64% | 8,345,400 | 704,644,928 | 2.66 |
| 2026-09-24 | 95.00 | 89.10 | 95.60 | 88.00 | -7.14% | 7,511,500 | 684,772,992 | 2.40 |
| 2026-09-23 | 95.74 | 95.95 | 98.88 | 93.07 | -0.33% | 9,270,100 | 886,227,520 | 2.96 |
| 2026-09-22 | 92.10 | 96.27 | 98.73 | 92.00 | +7.15% | 10,998,400 | 1,054,281,600 | 3.51 |
| 2026-09-21 | 91.93 | 89.85 | 93.00 | 89.00 | -1.53% | 4,928,700 | 445,068,768 | 1.57 |
| 2026-09-18 | 91.12 | 91.25 | 92.55 | 89.40 | +0.74% | 3,941,600 | 358,369,856 | 1.26 |
| 2026-09-17 | 91.99 | 90.58 | 92.55 | 90.05 | -1.22% | 2,930,600 | 266,693,312 | 0.94 |
| 2026-09-16 | 89.64 | 91.70 | 91.95 | 88.60 | +2.29% | 2,853,300 | 259,245,792 | 0.91 |
| 2026-09-15 | 87.88 | 89.65 | 90.99 | 87.88 | +1.66% | 2,847,100 | 255,227,504 | 0.91 |
| 2026-09-14 | 88.04 | 88.19 | 89.35 | 86.20 | -0.40% | 2,826,000 | 248,323,952 | 0.90 |
| 2026-09-11 | 89.00 | 88.54 | 90.02 | 86.60 | -2.07% | 3,015,900 | 265,204,544 | 0.96 |
| 2026-09-10 | 90.31 | 90.41 | 91.64 | 88.51 | +0.10% | 3,546,800 | 320,404,384 | 1.13 |
| 2026-09-09 | 92.30 | 90.32 | 93.07 | 89.67 | -1.50% | 3,724,300 | 338,794,528 | 1.19 |
| 2026-09-08 | 93.05 | 91.70 | 94.85 | 91.38 | -2.38% | 2,997,000 | 277,106,496 | 0.96 |
| 2026-09-07 | 90.30 | 93.94 | 95.34 | 90.00 | +3.57% | 4,447,900 | 415,942,496 | 1.42 |
| 2026-09-04 | 93.87 | 90.70 | 95.17 | 90.00 | -2.36% | 4,255,700 | 391,767,136 | 1.36 |
| 2026-09-03 | 93.01 | 92.89 | 94.36 | 92.19 | +0.28% | 3,591,400 | 334,850,464 | 1.15 |
| 2026-09-02 | 93.79 | 92.63 | 95.57 | 92.18 | -1.98% | 4,455,700 | 414,916,032 | 1.42 |
| 2026-09-01 | 98.00 | 94.50 | 98.76 | 94.30 | -4.18% | 3,853,100 | 367,725,888 | 1.23 |
| 2026-08-31 | 92.79 | 98.62 | 99.31 | 92.52 | +4.24% | 4,733,600 | 457,565,952 | 1.51 |
| 2026-08-28 | 98.00 | 94.61 | 99.52 | 94.33 | -3.83% | 4,053,200 | 389,862,240 | 1.29 |
| 2026-08-27 | 97.74 | 98.38 | 99.20 | 95.21 | +1.68% | 3,285,200 | 320,943,232 | 1.05 |
| 2026-08-26 | 97.15 | 96.75 | 98.46 | 95.68 | -0.27% | 2,287,800 | 221,503,632 | 0.73 |
需要全历史数据与程序化访问？
查看 奕瑞科技 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=sh688301 获取全部历史日线。