禾川科技

sh688320 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）

29.82

涨跌幅

-2.33%

成交量

2,131,200 股

成交额

64,151,688 元

换手率

1.41%

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	31.13	29.82	31.13	29.79	-2.33%	2,131,200	64,151,688	1.41
2026-10-13	30.85	30.53	30.86	29.13	-1.52%	3,450,500	103,602,008	2.28
2026-10-12	32.33	31.00	32.33	30.89	-3.64%	2,703,200	84,412,568	1.79
2026-10-09	33.20	32.17	33.20	30.60	-2.52%	3,430,300	108,384,992	2.27
2026-10-08	34.95	33.00	35.30	32.70	-6.06%	3,492,200	117,541,104	2.31
2026-09-30	36.99	35.13	36.99	35.10	-3.09%	2,938,200	105,137,936	1.95
2026-09-29	35.25	36.25	36.68	34.90	+2.84%	3,886,900	139,634,544	2.57
2026-09-28	37.12	35.25	37.27	35.12	-5.70%	5,396,600	192,993,040	3.57
2026-09-24	36.89	37.38	37.94	36.89	+0.51%	4,239,700	159,018,768	2.81
2026-09-23	36.67	37.19	37.80	36.16	+1.61%	4,790,600	176,983,344	3.17
2026-09-22	36.07	36.60	37.37	35.52	+2.15%	4,775,100	175,364,816	3.16
2026-09-21	33.75	35.83	36.47	33.75	+6.64%	5,790,100	206,526,784	3.83
2026-09-18	33.20	33.60	33.88	33.03	+1.76%	2,626,600	88,271,608	1.74
2026-09-17	32.90	33.02	33.40	32.36	-0.18%	3,028,900	99,820,464	2.01
2026-09-16	31.00	33.08	33.60	30.70	+7.06%	4,375,800	143,486,032	2.90
2026-09-15	31.33	30.90	31.58	30.90	-1.56%	1,613,000	50,176,680	1.07
2026-09-14	30.35	31.39	31.78	29.98	+2.45%	2,077,100	64,652,388	1.38
2026-09-11	31.00	30.64	31.26	29.95	-2.01%	2,368,200	72,255,600	1.57
2026-09-10	31.70	31.27	32.05	31.06	-1.85%	2,075,400	65,312,288	1.37
2026-09-09	32.23	31.86	32.51	31.66	-1.33%	2,556,000	81,707,432	1.69
2026-09-08	33.24	32.29	33.79	32.20	-3.53%	2,666,200	87,370,264	1.77
2026-09-07	32.94	33.47	33.94	32.69	+2.39%	2,185,900	73,352,440	1.45
2026-09-04	33.61	32.69	34.30	32.42	-2.59%	2,671,200	89,376,912	1.77
2026-09-03	33.42	33.56	33.95	33.06	+0.66%	2,111,800	70,698,312	1.40
2026-09-02	33.83	33.34	34.05	33.18	-1.80%	2,518,800	84,137,952	1.67
2026-09-01	34.90	33.95	35.49	33.89	-3.30%	2,968,500	101,780,288	1.97
2026-08-31	33.33	35.11	35.95	32.89	+4.96%	5,840,600	203,952,624	3.87
2026-08-28	35.85	33.45	36.49	33.45	-6.82%	5,338,000	185,060,064	3.53
2026-08-27	34.26	35.90	36.00	34.26	+3.46%	3,294,300	116,567,024	2.18
2026-08-26	35.42	34.70	35.58	33.94	+0.00%	2,140,700	74,284,128	1.42

需要全历史数据与程序化访问？查看禾川科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688320 获取全部历史日线。