均普智能
sh688306 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）
8.29
涨跌幅
-0.12%
成交量
11,367,900 股
成交额
94,736,376 元
换手率
0.93%
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 | 8.28 | 8.29 | 8.52 | 8.14 | -0.12% | 11,367,900 | 94,736,376 | 0.93 |
| 2026-10-13 | 8.59 | 8.30 | 8.66 | 8.15 | -4.27% | 17,794,400 | 148,171,408 | 1.45 |
| 2026-10-12 | 9.31 | 8.67 | 9.31 | 8.64 | -6.67% | 13,349,100 | 118,555,872 | 1.09 |
| 2026-10-09 | 9.49 | 9.29 | 9.56 | 9.00 | -2.42% | 13,853,900 | 128,128,352 | 1.13 |
| 2026-10-08 | 9.81 | 9.52 | 9.89 | 9.45 | -3.64% | 11,264,700 | 108,335,792 | 0.92 |
| 2026-09-30 | 9.94 | 9.88 | 10.15 | 9.83 | -0.40% | 10,690,000 | 106,586,952 | 0.87 |
| 2026-09-29 | 9.86 | 9.92 | 10.07 | 9.71 | +0.61% | 10,692,200 | 106,189,864 | 0.87 |
| 2026-09-28 | 10.16 | 9.86 | 10.20 | 9.80 | -2.86% | 14,758,300 | 146,623,904 | 1.20 |
| 2026-09-24 | 9.81 | 10.15 | 10.24 | 9.81 | +2.42% | 19,664,300 | 198,692,016 | 1.60 |
| 2026-09-23 | 9.75 | 9.91 | 10.03 | 9.75 | +0.51% | 13,201,800 | 130,891,280 | 1.07 |
| 2026-09-22 | 9.99 | 9.86 | 10.06 | 9.75 | -0.20% | 25,461,200 | 251,448,512 | 2.07 |
| 2026-09-21 | 9.15 | 9.88 | 9.90 | 9.15 | +9.29% | 34,960,000 | 339,715,328 | 2.85 |
| 2026-09-18 | 8.92 | 9.04 | 9.13 | 8.90 | +2.03% | 10,980,500 | 99,062,864 | 0.89 |
| 2026-09-17 | 8.76 | 8.86 | 8.94 | 8.70 | +1.03% | 9,073,100 | 80,198,000 | 0.74 |
| 2026-09-16 | 8.62 | 8.77 | 8.80 | 8.52 | +1.74% | 7,402,400 | 64,376,224 | 0.60 |
| 2026-09-15 | 8.68 | 8.62 | 8.82 | 8.56 | -0.81% | 5,681,300 | 49,188,384 | 0.46 |
| 2026-09-14 | 8.29 | 8.69 | 8.87 | 8.20 | +4.07% | 12,828,000 | 110,904,256 | 1.04 |
| 2026-09-11 | 8.33 | 8.35 | 8.51 | 8.09 | +0.00% | 8,002,500 | 66,108,516 | 0.65 |
| 2026-09-10 | 8.38 | 8.35 | 8.41 | 8.28 | -0.83% | 4,292,700 | 35,836,116 | 0.35 |
| 2026-09-09 | 8.46 | 8.42 | 8.54 | 8.36 | -0.71% | 4,688,100 | 39,548,104 | 0.38 |
| 2026-09-08 | 8.57 | 8.48 | 8.60 | 8.47 | -1.17% | 5,866,700 | 49,999,320 | 0.48 |
| 2026-09-07 | 8.56 | 8.58 | 8.74 | 8.56 | +0.23% | 5,895,400 | 50,961,240 | 0.48 |
| 2026-09-04 | 8.73 | 8.56 | 8.78 | 8.49 | -0.58% | 7,181,700 | 62,204,760 | 0.58 |
| 2026-09-03 | 8.65 | 8.61 | 8.76 | 8.55 | +0.12% | 3,676,500 | 31,785,004 | 0.30 |
| 2026-09-02 | 8.67 | 8.60 | 8.76 | 8.55 | -1.71% | 4,369,500 | 37,613,624 | 0.36 |
| 2026-09-01 | 8.73 | 8.75 | 8.78 | 8.63 | +0.23% | 5,049,600 | 44,063,744 | 0.41 |
| 2026-08-31 | 8.65 | 8.73 | 8.76 | 8.59 | +0.46% | 4,884,000 | 42,366,584 | 0.40 |
| 2026-08-28 | 8.90 | 8.69 | 8.90 | 8.67 | -1.59% | 5,560,100 | 48,703,448 | 0.45 |
| 2026-08-27 | 8.75 | 8.83 | 9.05 | 8.70 | +1.85% | 7,560,000 | 67,004,888 | 0.62 |
| 2026-08-26 | 8.66 | 8.67 | 8.75 | 8.55 | +0.46% | 5,538,100 | 48,023,120 | 0.45 |
需要全历史数据与程序化访问？
查看 均普智能 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=sh688306 获取全部历史日线。