诺禾致源
sh688315 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）
19.63
涨跌幅
-4.48%
成交量
18,083,400 股
成交额
360,135,360 元
换手率
4.34%
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 | 20.14 | 19.63 | 20.59 | 19.56 | -4.48% | 18,083,400 | 360,135,360 | 4.34 |
| 2026-10-13 | 21.13 | 20.55 | 21.60 | 19.95 | -6.63% | 27,407,200 | 566,050,048 | 6.59 |
| 2026-10-12 | 21.60 | 22.01 | 23.43 | 20.78 | +1.29% | 39,417,000 | 875,247,232 | 9.47 |
| 2026-10-09 | 18.91 | 21.73 | 22.55 | 17.41 | +14.79% | 37,935,000 | 754,056,256 | 9.11 |
| 2026-10-08 | 20.14 | 18.93 | 20.47 | 18.59 | -4.25% | 27,194,700 | 519,844,256 | 6.53 |
| 2026-09-30 | 18.69 | 19.77 | 21.17 | 18.57 | +4.60% | 30,215,500 | 600,089,600 | 7.26 |
| 2026-09-29 | 19.84 | 18.90 | 20.05 | 18.61 | -5.78% | 27,245,100 | 521,315,328 | 6.55 |
| 2026-09-28 | 20.99 | 20.06 | 21.40 | 19.39 | -1.67% | 29,138,800 | 589,046,720 | 7.00 |
| 2026-09-24 | 19.23 | 20.40 | 21.49 | 18.70 | +5.21% | 35,993,100 | 720,342,848 | 8.65 |
| 2026-09-23 | 18.98 | 19.39 | 19.67 | 18.41 | +1.95% | 27,589,900 | 525,873,632 | 6.63 |
| 2026-09-22 | 19.33 | 19.02 | 20.18 | 18.44 | +4.62% | 49,413,600 | 955,841,856 | 11.87 |
| 2026-09-21 | 16.59 | 18.18 | 18.18 | 16.42 | +20.00% | 17,898,000 | 320,788,160 | 4.30 |
| 2026-09-18 | 14.14 | 15.15 | 16.04 | 14.13 | +8.45% | 16,615,900 | 252,568,464 | 3.99 |
| 2026-09-17 | 13.69 | 13.97 | 14.48 | 13.50 | +1.53% | 7,696,900 | 108,776,416 | 1.85 |
| 2026-09-16 | 13.35 | 13.76 | 13.87 | 13.18 | +3.54% | 4,404,500 | 60,172,100 | 1.06 |
| 2026-09-15 | 13.39 | 13.29 | 13.66 | 13.28 | -2.06% | 3,569,100 | 47,947,312 | 0.86 |
| 2026-09-14 | 12.81 | 13.57 | 13.61 | 12.70 | +5.93% | 6,532,500 | 86,312,040 | 1.57 |
| 2026-09-11 | 13.29 | 12.81 | 13.29 | 12.69 | -4.04% | 4,899,200 | 63,054,664 | 1.18 |
| 2026-09-10 | 13.77 | 13.35 | 13.78 | 13.30 | -3.40% | 4,616,100 | 61,954,472 | 1.11 |
| 2026-09-09 | 13.88 | 13.82 | 13.94 | 13.68 | -1.36% | 4,325,800 | 59,794,344 | 1.04 |
| 2026-09-08 | 13.80 | 14.01 | 14.10 | 13.56 | +1.52% | 5,220,400 | 72,492,248 | 1.25 |
| 2026-09-07 | 13.95 | 13.80 | 14.00 | 13.67 | -1.08% | 4,512,000 | 62,237,132 | 1.08 |
| 2026-09-04 | 14.29 | 13.95 | 14.45 | 13.89 | -1.27% | 5,630,800 | 79,947,760 | 1.35 |
| 2026-09-03 | 14.20 | 14.13 | 14.56 | 14.07 | -1.46% | 4,608,200 | 65,573,896 | 1.11 |
| 2026-09-02 | 14.73 | 14.34 | 14.74 | 14.25 | -2.32% | 5,454,700 | 78,662,568 | 1.31 |
| 2026-09-01 | 14.78 | 14.68 | 14.98 | 14.56 | -0.68% | 5,818,000 | 85,414,664 | 1.40 |
| 2026-08-31 | 15.18 | 14.78 | 15.26 | 14.67 | -4.83% | 7,172,100 | 106,483,920 | 1.72 |
| 2026-08-28 | 15.81 | 15.53 | 16.13 | 15.39 | -3.18% | 9,281,800 | 145,498,624 | 2.23 |
| 2026-08-27 | 15.70 | 16.04 | 16.73 | 15.41 | +1.39% | 12,822,500 | 206,669,424 | 3.08 |
| 2026-08-26 | 16.50 | 15.82 | 16.50 | 15.65 | -1.56% | 11,625,100 | 185,973,200 | 2.79 |
需要全历史数据与程序化访问？
查看 诺禾致源 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=sh688315 获取全部历史日线。