青云科技
sh688316 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）
41.01
涨跌幅
-5.64%
成交量
1,811,000 股
成交额
76,003,384 元
换手率
3.78%
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 | 43.40 | 41.01 | 43.60 | 41.00 | -5.64% | 1,811,000 | 76,003,384 | 3.78 |
| 2026-10-13 | 43.29 | 43.46 | 43.95 | 41.71 | -0.91% | 1,442,100 | 61,675,416 | 3.01 |
| 2026-10-12 | 44.33 | 43.86 | 44.65 | 43.04 | -1.06% | 1,264,000 | 55,525,968 | 2.64 |
| 2026-10-09 | 44.99 | 44.33 | 45.03 | 41.90 | -2.44% | 2,409,700 | 104,519,448 | 5.03 |
| 2026-10-08 | 44.92 | 45.44 | 49.17 | 44.75 | +2.34% | 4,290,500 | 203,937,872 | 8.96 |
| 2026-09-30 | 46.40 | 44.40 | 46.70 | 44.31 | -3.06% | 1,235,500 | 55,554,732 | 2.58 |
| 2026-09-29 | 45.31 | 45.80 | 46.41 | 44.56 | +2.46% | 1,274,600 | 58,259,100 | 2.66 |
| 2026-09-28 | 45.93 | 44.70 | 46.26 | 44.01 | -2.66% | 1,305,000 | 58,420,136 | 2.72 |
| 2026-09-24 | 45.97 | 45.92 | 46.96 | 45.62 | -1.01% | 1,419,000 | 65,753,760 | 2.96 |
| 2026-09-23 | 47.27 | 46.39 | 47.30 | 45.76 | -1.92% | 2,063,200 | 95,499,600 | 4.31 |
| 2026-09-22 | 48.98 | 47.30 | 49.49 | 46.99 | +1.96% | 3,056,300 | 146,518,016 | 6.38 |
| 2026-09-21 | 46.07 | 46.39 | 46.56 | 45.67 | +0.74% | 1,828,300 | 84,188,640 | 3.82 |
| 2026-09-18 | 44.33 | 46.05 | 46.48 | 44.33 | +4.42% | 2,239,600 | 102,049,440 | 4.68 |
| 2026-09-17 | 44.00 | 44.10 | 45.50 | 43.51 | +0.39% | 1,592,800 | 70,582,712 | 3.33 |
| 2026-09-16 | 43.60 | 43.93 | 44.26 | 42.35 | +2.31% | 1,187,400 | 51,523,952 | 2.48 |
| 2026-09-15 | 44.97 | 42.94 | 44.97 | 42.88 | -2.74% | 1,028,200 | 45,023,384 | 2.15 |
| 2026-09-14 | 44.09 | 44.15 | 44.48 | 43.62 | -0.32% | 811,500 | 35,756,528 | 1.69 |
| 2026-09-11 | 44.39 | 44.29 | 44.68 | 43.09 | -1.14% | 1,388,800 | 60,758,320 | 2.90 |
| 2026-09-10 | 45.40 | 44.80 | 45.72 | 44.61 | -1.23% | 857,400 | 38,615,620 | 1.79 |
| 2026-09-09 | 46.70 | 45.36 | 46.88 | 44.94 | -1.61% | 1,277,900 | 58,200,508 | 2.67 |
| 2026-09-08 | 46.54 | 46.10 | 47.01 | 46.00 | -0.92% | 1,113,900 | 51,818,232 | 2.33 |
| 2026-09-07 | 47.50 | 46.53 | 47.94 | 46.18 | -2.19% | 1,796,800 | 83,827,856 | 3.75 |
| 2026-09-04 | 47.91 | 47.57 | 48.75 | 47.22 | +1.26% | 2,459,700 | 118,250,792 | 5.14 |
| 2026-09-03 | 48.30 | 46.98 | 48.90 | 46.98 | -2.73% | 1,844,300 | 88,421,752 | 3.85 |
| 2026-09-02 | 48.10 | 48.30 | 49.89 | 47.90 | +0.58% | 2,427,700 | 118,037,888 | 5.07 |
| 2026-09-01 | 48.14 | 48.02 | 48.50 | 47.45 | +0.06% | 1,561,700 | 74,968,352 | 3.26 |
| 2026-08-31 | 45.99 | 47.99 | 48.18 | 45.70 | +2.04% | 1,761,500 | 83,386,864 | 3.68 |
| 2026-08-28 | 47.80 | 47.03 | 48.56 | 47.01 | -1.36% | 2,495,400 | 119,066,424 | 5.21 |
| 2026-08-27 | 46.60 | 47.68 | 47.68 | 46.57 | +2.71% | 1,747,100 | 82,531,952 | 3.65 |
| 2026-08-26 | 46.62 | 46.42 | 46.98 | 45.60 | -0.62% | 1,251,100 | 58,014,024 | 2.61 |
需要全历史数据与程序化访问？
查看 青云科技 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=sh688316 获取全部历史日线。