燕麦科技
sh688312 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）
38.81
涨跌幅
-4.01%
成交量
4,259,200 股
成交额
168,526,432 元
换手率
2.89%
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 | 40.52 | 38.81 | 41.50 | 38.62 | -4.01% | 4,259,200 | 168,526,432 | 2.89 |
| 2026-10-13 | 38.28 | 40.43 | 40.99 | 37.43 | +1.28% | 6,252,400 | 246,230,848 | 4.25 |
| 2026-10-12 | 41.61 | 39.92 | 41.82 | 39.66 | -4.63% | 4,684,100 | 190,163,008 | 3.18 |
| 2026-10-09 | 42.54 | 41.86 | 42.65 | 39.40 | -2.20% | 7,467,800 | 306,992,768 | 5.07 |
| 2026-10-08 | 47.07 | 42.80 | 47.15 | 42.08 | -9.07% | 6,619,700 | 293,441,536 | 4.50 |
| 2026-09-30 | 50.18 | 47.07 | 50.94 | 46.96 | -5.73% | 8,187,700 | 397,085,472 | 5.56 |
| 2026-09-29 | 48.88 | 49.93 | 51.38 | 48.12 | +1.55% | 7,769,800 | 391,502,624 | 5.28 |
| 2026-09-28 | 57.45 | 49.17 | 57.90 | 48.97 | -14.92% | 12,643,100 | 659,256,320 | 8.59 |
| 2026-09-24 | 60.00 | 57.79 | 61.99 | 57.70 | -4.64% | 11,853,200 | 697,824,000 | 8.05 |
| 2026-09-23 | 57.09 | 60.60 | 63.08 | 56.14 | +8.16% | 16,131,800 | 969,922,368 | 10.96 |
| 2026-09-22 | 57.00 | 56.03 | 57.47 | 53.98 | +1.01% | 12,412,000 | 691,132,928 | 8.43 |
| 2026-09-21 | 56.59 | 55.47 | 57.17 | 53.00 | +7.50% | 13,959,500 | 770,764,288 | 9.49 |
| 2026-09-18 | 50.97 | 51.60 | 52.08 | 49.81 | +2.89% | 5,700,200 | 291,392,480 | 3.88 |
| 2026-09-17 | 51.24 | 50.15 | 52.00 | 50.00 | -2.13% | 5,417,400 | 275,408,320 | 3.69 |
| 2026-09-16 | 51.00 | 51.24 | 51.99 | 49.17 | +2.17% | 7,523,800 | 381,383,360 | 5.12 |
| 2026-09-15 | 47.79 | 50.15 | 53.07 | 46.62 | +6.66% | 10,235,900 | 521,819,456 | 6.97 |
| 2026-09-14 | 44.89 | 47.02 | 47.93 | 43.88 | +2.66% | 6,397,200 | 297,845,472 | 4.35 |
| 2026-09-11 | 46.00 | 45.80 | 47.10 | 43.40 | -3.58% | 5,999,300 | 271,819,072 | 4.08 |
| 2026-09-10 | 48.56 | 47.50 | 49.52 | 47.30 | -3.12% | 5,272,000 | 253,524,304 | 3.59 |
| 2026-09-09 | 50.76 | 49.03 | 51.69 | 48.71 | -0.14% | 8,061,600 | 402,657,632 | 5.49 |
| 2026-09-08 | 50.13 | 49.10 | 50.90 | 48.70 | -2.77% | 8,311,300 | 412,994,432 | 5.66 |
| 2026-09-07 | 45.51 | 50.50 | 50.90 | 44.81 | +12.72% | 10,073,500 | 493,066,944 | 6.86 |
| 2026-09-04 | 46.52 | 44.80 | 49.20 | 44.44 | -3.11% | 5,928,800 | 277,053,984 | 4.03 |
| 2026-09-03 | 44.68 | 46.24 | 46.88 | 43.71 | +4.26% | 5,211,900 | 236,106,208 | 3.55 |
| 2026-09-02 | 44.38 | 44.35 | 44.93 | 43.85 | -1.62% | 4,590,000 | 203,629,536 | 3.12 |
| 2026-09-01 | 48.00 | 45.08 | 48.28 | 44.40 | -6.61% | 6,196,800 | 282,003,776 | 4.22 |
| 2026-08-31 | 45.82 | 48.27 | 48.44 | 45.46 | +2.25% | 4,241,100 | 201,352,640 | 2.89 |
| 2026-08-28 | 47.51 | 47.21 | 49.89 | 46.97 | -2.03% | 5,541,100 | 267,786,608 | 3.77 |
| 2026-08-27 | 46.14 | 48.19 | 48.91 | 45.02 | +0.52% | 9,533,400 | 450,297,856 | 6.49 |
| 2026-08-26 | 48.28 | 47.94 | 49.52 | 46.79 | -0.58% | 4,746,100 | 227,913,744 | 3.23 |
需要全历史数据与程序化访问？
查看 燕麦科技 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=sh688312 获取全部历史日线。