盟升电子
sh688311 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）
23.80
涨跌幅
+7.94%
成交量
7,953,200 股
成交额
185,372,544 元
换手率
4.54%
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 | 21.82 | 23.80 | 24.90 | 21.33 | +7.94% | 7,953,200 | 185,372,544 | 4.54 |
| 2026-10-13 | 21.60 | 22.05 | 22.35 | 20.85 | +1.05% | 4,758,800 | 102,206,648 | 2.72 |
| 2026-10-12 | 22.68 | 21.82 | 22.72 | 21.81 | -3.79% | 2,726,200 | 60,282,000 | 1.56 |
| 2026-10-09 | 23.25 | 22.68 | 23.30 | 21.70 | -3.12% | 4,280,500 | 95,832,440 | 2.44 |
| 2026-10-08 | 23.95 | 23.41 | 24.45 | 23.18 | -1.76% | 2,739,500 | 65,312,504 | 1.56 |
| 2026-09-30 | 24.40 | 23.83 | 24.40 | 23.76 | -1.41% | 2,055,300 | 49,322,436 | 1.17 |
| 2026-09-29 | 23.80 | 24.17 | 24.33 | 23.40 | +2.63% | 2,810,100 | 67,550,240 | 1.60 |
| 2026-09-28 | 24.50 | 23.55 | 24.60 | 23.48 | -4.07% | 3,586,900 | 85,247,776 | 2.05 |
| 2026-09-24 | 24.90 | 24.55 | 25.20 | 24.53 | -1.88% | 3,059,600 | 76,097,584 | 1.75 |
| 2026-09-23 | 24.62 | 25.02 | 25.17 | 24.19 | +1.91% | 4,756,700 | 118,017,248 | 2.72 |
| 2026-09-22 | 24.23 | 24.55 | 24.96 | 24.06 | +2.16% | 4,433,300 | 108,852,624 | 2.53 |
| 2026-09-21 | 23.78 | 24.03 | 24.25 | 23.60 | +2.26% | 3,554,800 | 85,194,208 | 2.03 |
| 2026-09-18 | 22.64 | 23.50 | 23.73 | 22.64 | +3.84% | 3,972,600 | 92,884,216 | 2.27 |
| 2026-09-17 | 23.10 | 22.63 | 23.45 | 22.45 | -2.20% | 3,393,000 | 77,306,544 | 1.94 |
| 2026-09-16 | 22.61 | 23.14 | 23.34 | 22.19 | +3.40% | 3,555,000 | 81,432,328 | 2.03 |
| 2026-09-15 | 22.78 | 22.38 | 22.91 | 22.32 | -1.97% | 2,177,700 | 49,183,980 | 1.24 |
| 2026-09-14 | 22.81 | 22.83 | 23.01 | 22.31 | -0.31% | 2,028,300 | 45,981,492 | 1.16 |
| 2026-09-11 | 23.07 | 22.90 | 23.18 | 22.43 | -1.21% | 2,814,100 | 64,046,324 | 1.61 |
| 2026-09-10 | 23.46 | 23.18 | 23.69 | 23.14 | -2.19% | 2,347,400 | 54,844,868 | 1.34 |
| 2026-09-09 | 23.34 | 23.70 | 24.40 | 23.34 | +0.55% | 3,854,000 | 92,175,944 | 2.20 |
| 2026-09-08 | 23.27 | 23.57 | 23.96 | 23.14 | +1.25% | 3,043,700 | 71,836,864 | 1.74 |
| 2026-09-07 | 22.98 | 23.28 | 23.40 | 22.80 | +1.26% | 3,203,100 | 74,171,952 | 1.83 |
| 2026-09-04 | 23.21 | 22.99 | 23.74 | 22.82 | -0.52% | 2,931,600 | 68,483,024 | 1.67 |
| 2026-09-03 | 23.69 | 23.11 | 23.69 | 22.88 | -1.07% | 2,167,300 | 50,365,800 | 1.24 |
| 2026-09-02 | 23.19 | 23.36 | 23.61 | 23.06 | +0.04% | 3,264,300 | 76,331,904 | 1.86 |
| 2026-09-01 | 23.59 | 23.35 | 23.59 | 22.92 | -0.55% | 2,655,900 | 61,760,344 | 1.52 |
| 2026-08-31 | 22.61 | 23.48 | 23.60 | 22.61 | +2.26% | 3,262,500 | 75,831,032 | 1.86 |
| 2026-08-28 | 22.94 | 22.96 | 23.50 | 22.80 | +0.13% | 2,966,300 | 68,664,304 | 1.69 |
| 2026-08-27 | 22.10 | 22.93 | 22.95 | 22.10 | +2.55% | 3,546,100 | 80,512,864 | 2.03 |
| 2026-08-26 | 22.64 | 22.36 | 22.67 | 21.98 | -1.37% | 4,045,900 | 90,215,464 | 2.31 |
需要全历史数据与程序化访问？
查看 盟升电子 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=sh688311 获取全部历史日线。