欧林生物

sh688319 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）

26.80

涨跌幅

-3.46%

成交量

2,592,300 股

成交额

70,651,560 元

换手率

0.64%

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	27.75	26.80	27.91	26.80	-3.46%	2,592,300	70,651,560	0.64
2026-10-13	27.89	27.76	28.50	27.21	-2.63%	3,858,000	106,980,016	0.95
2026-10-12	29.83	28.51	30.28	28.46	-5.25%	3,999,300	116,395,040	0.99
2026-10-09	29.63	30.09	30.36	28.60	+0.74%	5,537,300	162,967,456	1.37
2026-10-08	31.37	29.87	31.60	29.43	-4.20%	5,599,800	169,264,784	1.38
2026-09-30	31.17	31.18	32.64	31.01	+0.58%	6,806,000	216,698,432	1.68
2026-09-29	30.78	31.00	31.55	30.21	+0.65%	5,761,400	178,254,240	1.42
2026-09-28	31.45	30.80	31.85	29.81	-2.28%	7,506,200	229,471,792	1.85
2026-09-24	33.60	31.52	33.69	31.47	-7.08%	10,644,400	344,717,088	2.63
2026-09-23	30.00	33.92	34.18	29.72	+12.99%	16,339,800	528,643,680	4.03
2026-09-22	28.75	30.02	30.50	27.71	+4.42%	12,251,900	358,959,520	3.02
2026-09-21	27.90	28.75	28.89	27.62	+3.79%	7,048,700	200,613,376	1.74
2026-09-18	27.12	27.70	27.90	26.95	+3.63%	6,580,500	181,202,976	1.62
2026-09-17	26.77	26.73	27.60	26.48	-0.26%	3,482,200	94,338,272	0.86
2026-09-16	26.81	26.80	26.99	26.26	-0.07%	4,606,000	122,415,960	1.14
2026-09-15	27.25	26.82	27.56	26.80	-2.47%	2,108,300	57,114,052	0.52
2026-09-14	27.28	27.50	27.88	26.60	+0.70%	3,565,900	97,572,824	0.88
2026-09-11	27.70	27.31	27.93	26.64	-2.25%	5,949,500	161,522,368	1.47
2026-09-10	29.50	27.94	29.50	27.90	-4.15%	6,601,600	187,076,960	1.63
2026-09-09	27.90	29.15	29.69	27.80	+3.44%	7,808,200	226,154,064	1.93
2026-09-08	27.30	28.18	28.85	27.30	+2.85%	7,560,300	213,594,464	1.86
2026-09-07	28.18	27.40	28.47	26.70	-2.94%	8,825,800	241,995,056	2.18
2026-09-04	28.72	28.23	29.55	27.28	-1.33%	8,034,700	228,717,232	1.98
2026-09-03	28.80	28.61	29.59	28.33	+0.18%	4,346,600	125,432,016	1.07
2026-09-02	28.00	28.56	28.83	27.66	+2.15%	6,096,700	171,939,616	1.50
2026-09-01	28.91	27.96	28.92	27.90	-3.29%	5,670,000	160,046,704	1.40
2026-08-31	28.60	28.91	29.33	28.40	-0.34%	4,411,700	127,339,000	1.09
2026-08-28	29.44	29.01	29.96	28.92	-1.49%	4,510,900	132,342,896	1.11
2026-08-27	28.05	29.45	29.58	27.86	+3.95%	5,923,600	171,008,704	1.46
2026-08-26	28.38	28.33	29.28	28.00	+1.11%	5,480,300	155,756,512	1.35

需要全历史数据与程序化访问？查看欧林生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688319 获取全部历史日线。