荣昌生物
sh688331 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）
101.45
涨跌幅
-3.15%
成交量
3,286,900 股
成交额
337,000,800 元
换手率
0.92%
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 | 104.25 | 101.45 | 104.48 | 101.30 | -3.15% | 3,286,900 | 337,000,800 | 0.92 |
| 2026-10-13 | 107.40 | 104.75 | 107.40 | 102.37 | -3.82% | 4,504,800 | 470,201,856 | 1.27 |
| 2026-10-12 | 109.11 | 108.91 | 111.96 | 108.70 | +0.97% | 4,522,300 | 497,741,952 | 1.27 |
| 2026-10-09 | 110.30 | 107.86 | 111.03 | 104.50 | -3.01% | 5,554,200 | 592,377,920 | 1.56 |
| 2026-10-08 | 115.50 | 111.21 | 116.25 | 110.20 | -5.22% | 7,202,700 | 811,572,224 | 2.02 |
| 2026-09-30 | 116.00 | 117.34 | 120.42 | 113.68 | +0.57% | 6,898,300 | 808,978,688 | 1.94 |
| 2026-09-29 | 115.63 | 116.67 | 120.49 | 115.63 | +1.15% | 5,857,700 | 689,655,360 | 1.65 |
| 2026-09-28 | 115.42 | 115.34 | 118.76 | 114.88 | -0.81% | 5,284,600 | 614,903,360 | 1.48 |
| 2026-09-24 | 123.30 | 116.28 | 125.08 | 116.12 | -6.79% | 7,147,200 | 848,150,720 | 2.01 |
| 2026-09-23 | 125.67 | 124.75 | 127.33 | 123.50 | -0.29% | 5,620,600 | 703,740,800 | 1.58 |
| 2026-09-22 | 125.01 | 125.11 | 128.08 | 124.10 | +0.09% | 7,785,600 | 977,451,200 | 2.19 |
| 2026-09-21 | 116.50 | 125.00 | 125.55 | 116.20 | +8.85% | 10,740,800 | 1,319,393,536 | 3.02 |
| 2026-09-18 | 115.10 | 114.84 | 118.00 | 114.61 | +0.62% | 5,198,200 | 602,312,960 | 1.46 |
| 2026-09-17 | 114.69 | 114.13 | 116.73 | 114.03 | -0.67% | 3,970,300 | 457,834,336 | 1.12 |
| 2026-09-16 | 115.46 | 114.90 | 116.69 | 114.06 | -0.46% | 4,304,500 | 495,230,048 | 1.21 |
| 2026-09-15 | 116.70 | 115.43 | 117.59 | 115.00 | -2.13% | 3,341,500 | 387,874,752 | 0.94 |
| 2026-09-14 | 115.01 | 117.94 | 119.30 | 112.66 | +2.81% | 5,608,800 | 656,044,352 | 1.58 |
| 2026-09-11 | 113.00 | 114.72 | 114.86 | 110.20 | +0.57% | 4,936,500 | 554,640,768 | 1.39 |
| 2026-09-10 | 117.68 | 114.07 | 117.69 | 113.77 | -3.18% | 4,443,100 | 511,587,712 | 1.25 |
| 2026-09-09 | 121.92 | 117.82 | 121.92 | 117.68 | -4.09% | 5,475,900 | 652,356,352 | 1.54 |
| 2026-09-08 | 122.37 | 122.85 | 124.22 | 119.65 | +0.08% | 4,701,300 | 572,901,760 | 1.32 |
| 2026-09-07 | 123.49 | 122.75 | 124.00 | 121.41 | -1.20% | 4,212,900 | 516,155,424 | 1.18 |
| 2026-09-04 | 127.48 | 124.24 | 127.98 | 123.90 | -2.60% | 5,114,900 | 640,828,096 | 1.44 |
| 2026-09-03 | 123.48 | 127.55 | 128.96 | 122.92 | +3.22% | 7,030,400 | 881,473,600 | 1.98 |
| 2026-09-02 | 120.50 | 123.57 | 126.18 | 118.72 | +3.28% | 8,739,700 | 1,073,929,216 | 2.46 |
| 2026-09-01 | 121.62 | 119.65 | 121.62 | 118.05 | -1.75% | 4,063,700 | 485,405,952 | 1.14 |
| 2026-08-31 | 119.40 | 121.78 | 124.24 | 117.22 | +1.71% | 6,607,700 | 797,042,368 | 1.86 |
| 2026-08-28 | 121.61 | 119.73 | 122.80 | 118.91 | -1.66% | 5,434,600 | 655,131,584 | 1.53 |
| 2026-08-27 | 119.98 | 121.75 | 121.81 | 118.03 | +0.81% | 6,316,200 | 757,594,048 | 1.77 |
| 2026-08-26 | 123.50 | 120.77 | 125.66 | 120.07 | -1.31% | 8,731,000 | 1,070,389,376 | 2.45 |
需要全历史数据与程序化访问？
查看 荣昌生物 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=sh688331 获取全部历史日线。