欧科亿
sh688308 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）
68.77
涨跌幅
-2.15%
成交量
3,992,200 股
成交额
280,156,256 元
换手率
2.51%
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 | 70.20 | 68.77 | 71.96 | 68.60 | -2.15% | 3,992,200 | 280,156,256 | 2.51 |
| 2026-10-13 | 66.66 | 70.28 | 71.37 | 65.50 | +1.27% | 4,978,100 | 339,370,912 | 3.14 |
| 2026-10-12 | 72.99 | 69.40 | 72.99 | 69.00 | -4.41% | 4,024,700 | 284,842,944 | 2.53 |
| 2026-10-09 | 74.11 | 72.60 | 74.33 | 67.70 | -2.59% | 6,745,200 | 475,617,472 | 4.25 |
| 2026-10-08 | 77.50 | 74.53 | 78.73 | 74.33 | -3.35% | 4,159,000 | 317,883,104 | 2.62 |
| 2026-09-30 | 81.11 | 77.11 | 82.77 | 77.05 | -4.09% | 4,328,500 | 341,122,944 | 2.73 |
| 2026-09-29 | 79.50 | 80.40 | 81.11 | 78.30 | +0.50% | 3,100,500 | 248,973,328 | 1.95 |
| 2026-09-28 | 85.35 | 80.00 | 85.36 | 79.50 | -6.27% | 5,532,900 | 451,332,384 | 3.48 |
| 2026-09-24 | 88.00 | 85.35 | 88.69 | 85.33 | -3.85% | 4,552,600 | 394,917,440 | 2.87 |
| 2026-09-23 | 87.25 | 88.77 | 89.73 | 86.37 | +1.41% | 6,939,800 | 612,183,872 | 4.37 |
| 2026-09-22 | 89.50 | 87.54 | 91.20 | 87.01 | -0.97% | 7,740,500 | 689,036,992 | 4.87 |
| 2026-09-21 | 89.32 | 88.40 | 89.88 | 87.34 | +0.28% | 6,786,600 | 600,818,112 | 4.27 |
| 2026-09-18 | 87.30 | 88.15 | 88.44 | 85.60 | +2.38% | 7,450,800 | 650,727,744 | 4.69 |
| 2026-09-17 | 87.50 | 86.10 | 88.50 | 85.70 | -1.93% | 6,081,500 | 527,854,400 | 3.83 |
| 2026-09-16 | 85.66 | 87.79 | 88.68 | 84.41 | +2.98% | 7,832,400 | 679,555,264 | 4.93 |
| 2026-09-15 | 84.00 | 85.25 | 88.12 | 84.00 | +1.38% | 7,685,800 | 662,887,744 | 4.84 |
| 2026-09-14 | 81.86 | 84.09 | 85.87 | 80.49 | +0.90% | 5,875,100 | 491,856,416 | 3.70 |
| 2026-09-11 | 83.00 | 83.34 | 84.50 | 80.29 | -1.40% | 6,083,500 | 500,834,976 | 3.83 |
| 2026-09-10 | 85.00 | 84.52 | 86.88 | 84.00 | -1.49% | 4,642,000 | 395,091,040 | 2.92 |
| 2026-09-09 | 86.39 | 85.80 | 87.30 | 85.16 | -0.13% | 5,052,800 | 435,443,040 | 3.18 |
| 2026-09-08 | 88.10 | 85.91 | 88.50 | 85.16 | -1.83% | 7,685,500 | 665,538,880 | 4.84 |
| 2026-09-07 | 85.66 | 87.51 | 88.80 | 85.09 | +3.96% | 7,638,800 | 666,074,176 | 4.81 |
| 2026-09-04 | 89.20 | 84.18 | 89.74 | 82.99 | -4.01% | 7,309,400 | 628,853,056 | 4.60 |
| 2026-09-03 | 88.50 | 87.70 | 89.27 | 86.38 | +1.06% | 6,132,500 | 537,915,520 | 3.86 |
| 2026-09-02 | 88.01 | 86.78 | 88.47 | 85.17 | -4.11% | 7,960,700 | 693,290,240 | 5.01 |
| 2026-09-01 | 98.02 | 90.50 | 98.10 | 90.50 | -10.85% | 15,394,700 | 1,427,063,936 | 9.70 |
| 2026-08-31 | 96.73 | 101.51 | 101.81 | 96.50 | +1.41% | 8,704,100 | 870,013,632 | 5.48 |
| 2026-08-28 | 101.50 | 100.10 | 103.98 | 99.70 | -1.50% | 11,532,000 | 1,174,233,600 | 7.26 |
| 2026-08-27 | 93.00 | 101.62 | 102.99 | 91.01 | +11.06% | 16,535,700 | 1,625,183,744 | 10.41 |
| 2026-08-26 | 95.00 | 91.50 | 96.50 | 90.60 | -1.36% | 12,074,200 | 1,126,115,456 | 7.60 |
需要全历史数据与程序化访问？
查看 欧科亿 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=sh688308 获取全部历史日线。