深科达
sh688328 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）
70.10
涨跌幅
-3.99%
成交量
3,284,200 股
成交额
234,091,808 元
换手率
3.46%
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 | 73.23 | 70.10 | 73.23 | 70.01 | -3.99% | 3,284,200 | 234,091,808 | 3.46 |
| 2026-10-13 | 68.00 | 73.01 | 75.08 | 66.66 | +2.74% | 5,983,900 | 425,835,456 | 6.30 |
| 2026-10-12 | 72.99 | 71.06 | 75.58 | 70.09 | -2.72% | 4,978,100 | 362,858,240 | 5.24 |
| 2026-10-09 | 72.55 | 73.05 | 74.01 | 69.80 | -2.48% | 7,173,600 | 516,557,792 | 7.55 |
| 2026-10-08 | 72.85 | 74.91 | 83.17 | 72.85 | +4.75% | 8,692,000 | 675,872,256 | 9.14 |
| 2026-09-30 | 75.00 | 71.51 | 75.29 | 71.30 | -4.64% | 3,306,100 | 241,071,824 | 3.48 |
| 2026-09-29 | 74.00 | 74.99 | 76.00 | 73.62 | +0.83% | 3,477,200 | 259,379,232 | 3.66 |
| 2026-09-28 | 80.49 | 74.37 | 80.99 | 73.80 | -7.38% | 4,929,800 | 375,257,920 | 5.19 |
| 2026-09-24 | 83.97 | 80.30 | 83.97 | 79.58 | -5.16% | 5,625,800 | 456,047,712 | 5.92 |
| 2026-09-23 | 83.90 | 84.67 | 85.15 | 83.06 | +1.33% | 3,801,900 | 320,139,264 | 4.00 |
| 2026-09-22 | 86.20 | 83.56 | 87.39 | 83.10 | -1.58% | 4,320,800 | 368,353,824 | 4.55 |
| 2026-09-21 | 85.43 | 84.90 | 86.70 | 83.78 | -0.12% | 4,628,700 | 393,128,704 | 4.87 |
| 2026-09-18 | 84.00 | 85.00 | 85.78 | 82.68 | +2.97% | 5,530,800 | 468,189,952 | 5.82 |
| 2026-09-17 | 82.78 | 82.55 | 83.60 | 81.49 | -0.33% | 4,897,900 | 404,537,920 | 5.15 |
| 2026-09-16 | 80.30 | 82.82 | 83.88 | 79.30 | +3.07% | 5,299,400 | 434,782,016 | 5.58 |
| 2026-09-15 | 75.40 | 80.35 | 81.19 | 75.40 | +5.42% | 6,214,000 | 493,982,336 | 6.54 |
| 2026-09-14 | 75.00 | 76.22 | 77.38 | 73.28 | -0.92% | 4,597,900 | 348,914,560 | 4.84 |
| 2026-09-11 | 77.56 | 76.93 | 78.45 | 74.00 | -3.23% | 5,518,100 | 420,471,104 | 5.81 |
| 2026-09-10 | 78.39 | 79.50 | 80.50 | 77.26 | +0.51% | 3,784,400 | 299,010,240 | 3.98 |
| 2026-09-09 | 80.14 | 79.10 | 81.56 | 77.91 | -0.38% | 4,346,400 | 346,102,176 | 4.57 |
| 2026-09-08 | 79.59 | 79.40 | 82.19 | 77.08 | -0.44% | 6,028,600 | 479,186,912 | 6.34 |
| 2026-09-07 | 77.98 | 79.75 | 81.66 | 76.88 | +5.77% | 7,796,800 | 623,464,448 | 8.20 |
| 2026-09-04 | 80.98 | 75.40 | 81.00 | 74.60 | -5.07% | 6,155,400 | 474,937,216 | 6.48 |
| 2026-09-03 | 82.94 | 79.43 | 83.95 | 76.97 | -0.31% | 5,607,700 | 445,239,232 | 5.90 |
| 2026-09-02 | 79.01 | 79.68 | 81.28 | 78.60 | -1.14% | 4,507,000 | 359,004,832 | 4.74 |
| 2026-09-01 | 85.00 | 80.60 | 85.98 | 80.10 | -6.27% | 5,957,200 | 485,378,368 | 6.27 |
| 2026-08-31 | 79.95 | 85.99 | 86.50 | 79.71 | +4.36% | 6,613,700 | 555,598,976 | 6.96 |
| 2026-08-28 | 86.50 | 82.40 | 88.27 | 82.01 | -6.66% | 8,554,500 | 725,803,904 | 9.00 |
| 2026-08-27 | 87.30 | 88.28 | 89.89 | 86.02 | +1.49% | 10,259,000 | 903,723,328 | 10.79 |
| 2026-08-26 | 89.46 | 86.98 | 90.44 | 82.50 | -1.76% | 8,524,200 | 735,076,480 | 8.97 |
需要全历史数据与程序化访问？
查看 深科达 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=sh688328 获取全部历史日线。