仕佳光子
sh688313 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）
122.50
涨跌幅
-5.99%
成交量
14,032,900 股
成交额
1,765,881,088 元
换手率
3.10%
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 | 130.00 | 122.50 | 130.03 | 122.00 | -5.99% | 14,032,900 | 1,765,881,088 | 3.10 |
| 2026-10-13 | 119.00 | 130.31 | 132.43 | 118.10 | +3.62% | 18,975,900 | 2,398,280,960 | 4.20 |
| 2026-10-12 | 131.00 | 125.76 | 133.88 | 125.62 | -4.71% | 14,101,500 | 1,811,922,048 | 3.12 |
| 2026-10-09 | 125.00 | 131.97 | 133.97 | 125.00 | +3.42% | 27,052,100 | 3,511,825,920 | 5.99 |
| 2026-10-08 | 137.95 | 127.60 | 142.48 | 126.30 | -17.40% | 36,616,900 | 4,864,029,696 | 8.10 |
| 2026-09-30 | 155.95 | 154.48 | 156.42 | 152.46 | +0.51% | 12,383,500 | 1,913,895,680 | 2.74 |
| 2026-09-29 | 145.50 | 153.70 | 154.79 | 144.00 | +5.64% | 15,744,400 | 2,366,216,960 | 3.48 |
| 2026-09-28 | 155.00 | 145.50 | 157.00 | 143.43 | -7.50% | 15,709,800 | 2,319,778,816 | 3.48 |
| 2026-09-24 | 163.14 | 157.30 | 165.03 | 157.10 | -3.90% | 13,070,500 | 2,097,593,856 | 2.89 |
| 2026-09-23 | 165.89 | 163.68 | 166.49 | 162.76 | -0.68% | 11,825,200 | 1,943,713,664 | 2.62 |
| 2026-09-22 | 174.00 | 164.80 | 174.90 | 164.50 | -3.91% | 21,872,200 | 3,671,168,768 | 4.84 |
| 2026-09-21 | 175.07 | 171.50 | 177.69 | 167.19 | +0.66% | 19,435,400 | 3,326,811,648 | 4.30 |
| 2026-09-18 | 165.20 | 170.38 | 172.82 | 162.50 | +6.09% | 24,458,800 | 4,113,241,856 | 5.41 |
| 2026-09-17 | 160.80 | 160.60 | 163.60 | 159.00 | -0.11% | 18,385,300 | 2,962,835,712 | 4.07 |
| 2026-09-16 | 147.70 | 160.78 | 162.80 | 146.10 | +9.49% | 26,274,100 | 4,123,066,624 | 5.81 |
| 2026-09-15 | 142.90 | 146.85 | 150.88 | 142.90 | +1.25% | 14,326,000 | 2,111,702,272 | 3.17 |
| 2026-09-14 | 143.00 | 145.03 | 147.89 | 140.50 | -2.34% | 12,628,200 | 1,824,034,816 | 2.79 |
| 2026-09-11 | 147.00 | 148.50 | 152.77 | 141.88 | -0.83% | 20,766,900 | 3,052,260,608 | 4.59 |
| 2026-09-10 | 147.00 | 149.75 | 154.86 | 146.69 | +1.22% | 18,133,800 | 2,746,916,096 | 4.01 |
| 2026-09-09 | 155.01 | 147.95 | 156.00 | 147.01 | -1.50% | 17,491,700 | 2,645,743,360 | 3.87 |
| 2026-09-08 | 155.22 | 150.21 | 157.23 | 149.29 | -3.03% | 17,803,000 | 2,738,485,248 | 3.94 |
| 2026-09-07 | 145.82 | 154.91 | 156.15 | 145.00 | +9.38% | 21,977,100 | 3,338,947,072 | 4.86 |
| 2026-09-04 | 148.79 | 141.62 | 153.66 | 140.60 | -3.73% | 16,519,200 | 2,403,135,232 | 3.65 |
| 2026-09-03 | 151.58 | 147.11 | 151.98 | 145.00 | -0.70% | 11,607,200 | 1,713,656,704 | 2.57 |
| 2026-09-02 | 145.83 | 148.14 | 149.80 | 144.02 | -1.76% | 14,233,800 | 2,092,975,872 | 3.15 |
| 2026-09-01 | 156.36 | 150.79 | 157.08 | 148.41 | -4.52% | 14,715,500 | 2,226,172,416 | 3.26 |
| 2026-08-31 | 148.00 | 157.93 | 157.93 | 148.00 | +1.82% | 13,631,400 | 2,112,527,104 | 3.02 |
| 2026-08-28 | 158.60 | 155.10 | 161.60 | 155.00 | -2.54% | 16,594,800 | 2,627,362,304 | 3.67 |
| 2026-08-27 | 152.79 | 159.14 | 161.83 | 150.36 | +6.44% | 22,197,300 | 3,482,444,544 | 4.91 |
| 2026-08-26 | 154.44 | 149.51 | 154.55 | 146.50 | -1.44% | 15,013,200 | 2,261,242,880 | 3.32 |
需要全历史数据与程序化访问？
查看 仕佳光子 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=sh688313 获取全部历史日线。