之江生物

sh688317 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）

17.43

涨跌幅

-2.63%

成交量

2,547,900 股

成交额

44,760,152 元

换手率

1.34%

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	17.75	17.43	17.84	17.39	-2.63%	2,547,900	44,760,152	1.34
2026-10-13	17.88	17.90	18.07	17.20	-1.32%	4,037,100	71,288,736	2.13
2026-10-12	19.39	18.14	19.50	17.84	-5.47%	5,581,600	102,481,024	2.94
2026-10-09	18.66	19.19	19.24	18.28	+2.90%	8,580,300	160,233,488	4.52
2026-10-08	20.66	18.65	21.00	18.61	-4.36%	10,005,600	196,726,464	5.27
2026-09-30	18.22	19.50	21.28	18.02	+7.73%	10,284,900	202,672,496	5.42
2026-09-29	18.24	18.10	18.64	17.85	-0.77%	2,589,400	47,217,992	1.36
2026-09-28	18.64	18.24	19.00	18.15	-2.72%	3,610,800	66,423,152	1.90
2026-09-24	19.55	18.75	19.55	18.68	-3.30%	5,750,300	109,343,240	3.03
2026-09-23	18.30	19.39	19.87	18.03	+5.90%	9,876,800	189,148,288	5.20
2026-09-22	17.70	18.31	18.88	17.70	+6.89%	7,891,900	144,689,456	4.16
2026-09-21	16.41	17.13	17.14	16.41	+3.94%	2,418,300	40,934,928	1.27
2026-09-18	16.26	16.48	16.98	16.24	+1.35%	2,074,600	34,494,280	1.09
2026-09-17	16.09	16.26	16.29	15.98	+1.18%	1,072,200	17,333,240	0.56
2026-09-16	15.95	16.07	16.09	15.82	+0.75%	623,000	9,972,131	0.33
2026-09-15	16.31	15.95	16.31	15.95	-1.91%	825,600	13,234,365	0.43
2026-09-14	15.90	16.26	16.29	15.85	+1.50%	835,500	13,468,486	0.44
2026-09-11	16.37	16.02	16.37	15.84	-2.14%	1,048,000	16,773,456	0.55
2026-09-10	16.55	16.37	16.56	16.18	-1.50%	1,256,300	20,511,198	0.66
2026-09-09	16.90	16.62	16.91	16.54	-2.12%	1,191,700	19,883,804	0.63
2026-09-08	16.93	16.98	17.05	16.75	+0.59%	1,115,600	18,842,980	0.59
2026-09-07	16.85	16.88	17.06	16.80	-0.30%	844,600	14,305,612	0.44
2026-09-04	16.98	16.93	17.20	16.82	-0.06%	1,420,400	24,236,288	0.75
2026-09-03	17.01	16.94	17.25	16.85	-0.41%	955,600	16,260,985	0.50
2026-09-02	17.25	17.01	17.32	17.00	-1.85%	1,338,600	22,845,082	0.71
2026-09-01	17.18	17.33	17.40	17.16	+0.46%	1,302,200	22,511,072	0.69
2026-08-31	17.15	17.25	17.28	16.78	+0.29%	1,726,100	29,371,136	0.91
2026-08-28	17.19	17.20	17.62	17.02	-0.64%	1,951,200	33,780,416	1.03
2026-08-27	17.36	17.31	17.52	17.05	-0.29%	1,455,200	25,117,400	0.77
2026-08-26	17.42	17.36	17.77	17.31	-0.34%	1,995,000	34,942,788	1.05

需要全历史数据与程序化访问？查看之江生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688317 获取全部历史日线。