瑞华泰
sh688323 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）
20.90
涨跌幅
-3.91%
成交量
5,263,500 股
成交额
112,144,896 元
换手率
2.63%
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 | 21.60 | 20.90 | 22.22 | 20.90 | -3.91% | 5,263,500 | 112,144,896 | 2.63 |
| 2026-10-13 | 20.82 | 21.75 | 22.08 | 20.25 | +0.28% | 7,302,000 | 154,726,704 | 3.64 |
| 2026-10-12 | 22.60 | 21.69 | 22.60 | 21.51 | -3.39% | 5,584,300 | 122,202,920 | 2.79 |
| 2026-10-09 | 22.75 | 22.45 | 22.92 | 21.11 | -2.31% | 9,881,400 | 217,723,344 | 4.93 |
| 2026-10-08 | 23.29 | 22.98 | 24.77 | 22.68 | -2.09% | 10,466,100 | 247,187,696 | 5.22 |
| 2026-09-30 | 24.17 | 23.47 | 24.72 | 23.26 | -2.78% | 7,211,300 | 171,959,216 | 3.60 |
| 2026-09-29 | 24.00 | 24.14 | 24.51 | 23.51 | -0.17% | 5,596,100 | 135,182,336 | 2.79 |
| 2026-09-28 | 26.62 | 24.18 | 26.63 | 23.91 | -9.13% | 10,549,600 | 260,411,008 | 5.26 |
| 2026-09-24 | 27.23 | 26.61 | 27.85 | 26.60 | -2.53% | 10,140,400 | 274,841,920 | 5.06 |
| 2026-09-23 | 26.46 | 27.30 | 27.97 | 26.12 | +3.57% | 13,735,700 | 373,462,400 | 6.85 |
| 2026-09-22 | 27.22 | 26.36 | 27.35 | 26.23 | -2.01% | 8,475,500 | 227,152,640 | 4.23 |
| 2026-09-21 | 26.63 | 26.90 | 27.19 | 26.53 | +1.13% | 7,511,500 | 201,456,256 | 3.75 |
| 2026-09-18 | 26.65 | 26.60 | 26.88 | 26.03 | +1.72% | 8,695,100 | 230,680,272 | 4.34 |
| 2026-09-17 | 26.53 | 26.15 | 27.06 | 25.98 | -2.39% | 9,388,600 | 247,602,144 | 4.68 |
| 2026-09-16 | 25.67 | 26.79 | 27.10 | 25.38 | +3.92% | 11,881,600 | 313,014,080 | 5.93 |
| 2026-09-15 | 25.17 | 25.78 | 26.45 | 25.17 | +0.98% | 9,987,200 | 258,639,168 | 4.98 |
| 2026-09-14 | 24.66 | 25.53 | 26.76 | 24.08 | +2.04% | 14,436,500 | 371,655,296 | 7.20 |
| 2026-09-11 | 25.06 | 25.02 | 25.30 | 23.79 | -1.22% | 9,063,000 | 223,274,656 | 4.52 |
| 2026-09-10 | 25.25 | 25.33 | 25.96 | 25.05 | -0.86% | 6,159,800 | 156,674,784 | 3.07 |
| 2026-09-09 | 25.30 | 25.55 | 26.09 | 25.07 | +1.11% | 8,315,300 | 212,474,320 | 4.15 |
| 2026-09-08 | 25.42 | 25.27 | 26.08 | 25.08 | -1.33% | 7,570,600 | 193,063,696 | 3.78 |
| 2026-09-07 | 25.01 | 25.61 | 25.80 | 24.30 | +3.52% | 9,032,800 | 228,874,816 | 4.51 |
| 2026-09-04 | 25.90 | 24.74 | 26.95 | 24.47 | -3.02% | 13,482,600 | 345,499,296 | 6.73 |
| 2026-09-03 | 25.65 | 25.51 | 26.11 | 24.88 | +0.04% | 9,841,900 | 250,247,680 | 4.91 |
| 2026-09-02 | 25.11 | 25.50 | 26.19 | 25.11 | -1.24% | 9,422,300 | 240,728,224 | 4.70 |
| 2026-09-01 | 27.47 | 25.82 | 27.53 | 25.52 | -5.32% | 11,821,100 | 306,579,488 | 5.90 |
| 2026-08-31 | 26.09 | 27.27 | 27.58 | 25.88 | +2.13% | 10,365,300 | 279,793,056 | 5.17 |
| 2026-08-28 | 27.59 | 26.70 | 28.28 | 26.65 | -3.23% | 11,036,900 | 301,934,720 | 5.51 |
| 2026-08-27 | 26.91 | 27.59 | 27.98 | 26.02 | +3.37% | 13,773,500 | 376,781,664 | 6.87 |
| 2026-08-26 | 27.80 | 26.69 | 27.91 | 25.79 | -1.84% | 11,056,400 | 293,831,648 | 5.52 |
需要全历史数据与程序化访问？
查看 瑞华泰 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=sh688323 获取全部历史日线。