财富趋势
sh688318 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）
73.75
涨跌幅
-1.26%
成交量
3,599,400 股
成交额
266,531,168 元
换手率
1.00%
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 | 74.07 | 73.75 | 75.09 | 73.50 | -1.26% | 3,599,400 | 266,531,168 | 1.00 |
| 2026-10-13 | 72.28 | 74.69 | 77.07 | 72.28 | +0.78% | 6,348,800 | 474,854,208 | 1.77 |
| 2026-10-12 | 74.51 | 74.11 | 74.97 | 73.01 | -0.30% | 4,733,800 | 350,082,528 | 1.32 |
| 2026-10-09 | 69.50 | 74.33 | 75.07 | 68.75 | +6.70% | 8,154,800 | 586,982,912 | 2.27 |
| 2026-10-08 | 74.01 | 69.66 | 75.57 | 69.01 | -6.57% | 5,589,700 | 399,907,488 | 1.56 |
| 2026-09-30 | 77.89 | 74.56 | 77.89 | 74.00 | -3.04% | 3,918,500 | 294,972,448 | 1.09 |
| 2026-09-29 | 75.72 | 76.90 | 77.38 | 75.49 | +1.54% | 3,535,700 | 270,984,896 | 0.99 |
| 2026-09-28 | 78.05 | 75.73 | 78.08 | 74.93 | -2.91% | 3,796,400 | 288,368,672 | 1.06 |
| 2026-09-24 | 80.95 | 78.00 | 81.26 | 77.88 | -4.51% | 5,309,200 | 420,411,008 | 1.48 |
| 2026-09-23 | 82.00 | 81.68 | 82.48 | 81.00 | -0.57% | 3,285,500 | 268,215,568 | 0.92 |
| 2026-09-22 | 84.52 | 82.15 | 84.60 | 81.55 | -2.35% | 6,666,300 | 552,941,312 | 1.86 |
| 2026-09-21 | 81.60 | 84.13 | 84.98 | 79.46 | +4.48% | 7,489,400 | 615,691,328 | 2.09 |
| 2026-09-18 | 78.60 | 80.52 | 81.27 | 77.50 | +4.33% | 5,962,800 | 473,465,728 | 1.66 |
| 2026-09-17 | 78.30 | 77.18 | 79.40 | 76.91 | -2.39% | 4,300,400 | 334,207,552 | 1.20 |
| 2026-09-16 | 72.77 | 79.07 | 79.98 | 72.37 | +8.30% | 8,424,500 | 649,732,224 | 2.35 |
| 2026-09-15 | 73.43 | 73.01 | 73.97 | 72.47 | -0.53% | 2,994,300 | 219,469,584 | 0.84 |
| 2026-09-14 | 74.01 | 73.40 | 74.50 | 72.00 | -1.08% | 4,800,300 | 350,814,176 | 1.34 |
| 2026-09-11 | 80.60 | 74.20 | 81.69 | 73.33 | -10.76% | 10,619,700 | 809,634,944 | 2.96 |
| 2026-09-10 | 84.08 | 83.15 | 85.38 | 82.88 | -1.71% | 5,441,000 | 457,887,296 | 1.52 |
| 2026-09-09 | 85.35 | 84.60 | 85.57 | 83.58 | -0.08% | 4,535,900 | 383,103,872 | 1.26 |
| 2026-09-08 | 85.96 | 84.67 | 87.80 | 83.57 | -1.55% | 7,646,900 | 653,836,032 | 2.13 |
| 2026-09-07 | 88.77 | 86.00 | 90.50 | 85.10 | -3.23% | 9,380,100 | 814,393,472 | 2.62 |
| 2026-09-04 | 86.50 | 88.87 | 92.28 | 84.50 | +4.54% | 16,432,000 | 1,466,833,280 | 4.58 |
| 2026-09-03 | 86.92 | 85.01 | 88.50 | 84.00 | -1.33% | 9,473,400 | 817,541,440 | 2.64 |
| 2026-09-02 | 85.60 | 86.16 | 88.10 | 84.66 | -1.53% | 6,976,400 | 602,435,904 | 1.95 |
| 2026-09-01 | 87.30 | 87.50 | 89.67 | 86.11 | -0.57% | 9,452,100 | 828,569,664 | 2.64 |
| 2026-08-31 | 86.00 | 88.00 | 88.26 | 83.38 | +1.71% | 11,499,000 | 986,921,024 | 3.21 |
| 2026-08-28 | 84.60 | 86.52 | 89.79 | 83.33 | +0.25% | 14,092,000 | 1,231,977,984 | 3.93 |
| 2026-08-27 | 77.00 | 86.30 | 87.50 | 76.95 | +11.15% | 15,595,800 | 1,269,746,944 | 4.35 |
| 2026-08-26 | 73.79 | 77.64 | 78.30 | 73.53 | +4.95% | 9,509,200 | 728,163,456 | 2.65 |
需要全历史数据与程序化访问？
查看 财富趋势 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=sh688318 获取全部历史日线。