经纬恒润

sh688326 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）

52.23

涨跌幅

-3.28%

成交量

1,209,400 股

成交额

63,525,024 元

换手率

1.08%

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	54.00	52.23	54.00	51.85	-3.28%	1,209,400	63,525,024	1.08
2026-10-13	54.99	54.00	54.99	53.08	-2.67%	1,263,800	68,170,216	1.13
2026-10-12	55.49	55.48	56.56	55.15	-0.72%	724,300	40,303,560	0.65
2026-10-09	54.83	55.88	56.30	53.40	+1.82%	1,337,400	73,368,888	1.20
2026-10-08	56.56	54.88	57.15	54.71	-2.87%	1,122,000	62,548,528	1.01
2026-09-30	56.45	56.50	57.33	56.20	+0.07%	674,200	38,175,228	0.60
2026-09-29	56.41	56.46	56.97	55.90	+0.28%	557,700	31,579,524	0.50
2026-09-28	58.29	56.30	58.29	56.01	-2.90%	1,016,800	57,817,256	0.91
2026-09-24	58.72	57.98	59.37	57.81	-1.29%	712,300	41,635,452	0.64
2026-09-23	59.65	58.74	59.65	58.57	-1.19%	574,500	33,833,904	0.51
2026-09-22	58.55	59.45	59.80	58.45	+1.54%	1,137,000	67,335,856	1.02
2026-09-21	58.05	58.55	59.43	57.50	+0.19%	1,054,600	61,867,752	0.94
2026-09-18	58.07	58.44	58.75	57.64	+1.48%	917,800	53,382,260	0.82
2026-09-17	56.87	57.59	58.00	56.77	+0.42%	693,500	39,892,852	0.62
2026-09-16	56.55	57.35	57.75	55.88	+0.88%	831,400	47,285,884	0.74
2026-09-15	57.59	56.85	57.82	56.85	-1.37%	603,500	34,586,928	0.54
2026-09-14	57.93	57.64	58.00	57.13	-0.62%	762,200	43,915,096	0.68
2026-09-11	58.37	58.00	59.19	56.12	-1.13%	1,846,700	105,550,448	1.65
2026-09-10	58.84	58.66	58.89	57.80	-0.76%	1,432,100	83,462,352	1.28
2026-09-09	60.79	59.11	61.00	58.90	-1.25%	2,040,600	121,965,984	1.83
2026-09-08	60.20	59.86	61.13	59.72	-0.70%	1,151,500	69,465,080	1.03
2026-09-07	61.32	60.28	61.90	60.21	-2.17%	1,344,000	81,580,480	1.20
2026-09-04	62.83	61.62	64.60	61.21	+0.18%	2,029,900	127,962,320	1.82
2026-09-03	62.87	61.51	63.30	61.18	-2.01%	968,500	60,102,924	0.87
2026-09-02	64.01	62.77	64.01	62.05	-2.83%	1,413,200	88,582,184	1.27
2026-09-01	62.24	64.60	65.80	62.24	+3.58%	2,352,500	151,032,080	2.11
2026-08-31	61.95	62.37	62.47	60.25	-0.53%	1,513,300	92,808,416	1.36
2026-08-28	60.60	62.70	63.81	60.12	+2.72%	1,653,600	103,679,928	1.48
2026-08-27	60.01	61.04	61.30	59.10	-0.28%	1,871,100	112,394,880	1.68
2026-08-26	60.10	61.21	61.80	57.77	-5.34%	3,560,200	212,665,616	3.19

需要全历史数据与程序化访问？查看经纬恒润日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688326 获取全部历史日线。