中科蓝讯
sh688332 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）
71.33
涨跌幅
-3.43%
成交量
2,610,900 股
成交额
188,854,064 元
换手率
1.46%
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 | 73.86 | 71.33 | 73.86 | 71.10 | -3.43% | 2,610,900 | 188,854,064 | 1.46 |
| 2026-10-13 | 72.00 | 73.86 | 74.77 | 70.77 | -1.24% | 3,572,400 | 259,719,568 | 2.00 |
| 2026-10-12 | 77.28 | 74.79 | 77.28 | 74.18 | -3.21% | 3,342,700 | 251,506,976 | 1.87 |
| 2026-10-09 | 79.60 | 77.27 | 80.38 | 74.40 | -3.27% | 4,376,100 | 337,213,824 | 2.45 |
| 2026-10-08 | 85.17 | 79.88 | 86.60 | 79.03 | -6.68% | 4,608,600 | 376,252,864 | 2.58 |
| 2026-09-30 | 87.88 | 85.60 | 88.78 | 85.20 | -2.54% | 4,377,600 | 377,240,576 | 2.45 |
| 2026-09-29 | 87.86 | 87.83 | 88.77 | 86.68 | -0.05% | 2,770,300 | 243,242,192 | 1.55 |
| 2026-09-28 | 93.00 | 87.87 | 94.27 | 86.63 | -6.36% | 5,779,200 | 513,750,464 | 3.24 |
| 2026-09-24 | 96.98 | 93.84 | 97.98 | 93.82 | -3.95% | 2,895,500 | 276,584,096 | 1.62 |
| 2026-09-23 | 97.39 | 97.70 | 98.78 | 96.96 | +0.34% | 3,745,100 | 366,514,240 | 2.10 |
| 2026-09-22 | 94.80 | 97.37 | 100.88 | 94.80 | +3.78% | 6,610,200 | 650,181,312 | 3.70 |
| 2026-09-21 | 96.00 | 93.82 | 96.00 | 93.16 | -1.28% | 3,912,600 | 368,520,736 | 2.19 |
| 2026-09-18 | 92.99 | 95.04 | 96.80 | 92.90 | +3.88% | 4,418,400 | 419,488,288 | 2.48 |
| 2026-09-17 | 93.50 | 91.49 | 95.50 | 90.65 | -1.26% | 4,252,500 | 392,441,888 | 2.38 |
| 2026-09-16 | 88.00 | 92.66 | 92.98 | 87.17 | +5.66% | 4,771,500 | 435,015,296 | 2.67 |
| 2026-09-15 | 85.76 | 87.70 | 89.66 | 83.60 | +2.89% | 4,127,800 | 361,449,280 | 2.31 |
| 2026-09-14 | 85.90 | 85.24 | 86.23 | 82.44 | -0.91% | 4,124,800 | 349,217,888 | 2.31 |
| 2026-09-11 | 89.00 | 86.02 | 89.74 | 82.81 | -4.72% | 5,353,100 | 458,480,736 | 3.00 |
| 2026-09-10 | 93.71 | 90.28 | 94.40 | 90.18 | -4.47% | 4,120,800 | 377,916,320 | 2.31 |
| 2026-09-09 | 97.70 | 94.50 | 98.70 | 93.56 | -3.28% | 4,077,800 | 389,528,384 | 2.28 |
| 2026-09-08 | 99.88 | 97.70 | 101.33 | 96.70 | -0.84% | 5,110,100 | 503,987,136 | 2.86 |
| 2026-09-07 | 92.90 | 98.53 | 99.88 | 92.59 | +6.42% | 8,472,700 | 825,334,592 | 4.75 |
| 2026-09-04 | 97.33 | 92.59 | 98.00 | 91.71 | -4.87% | 5,050,600 | 479,529,984 | 2.83 |
| 2026-09-03 | 96.80 | 97.33 | 98.00 | 92.70 | -0.36% | 6,462,100 | 615,783,552 | 3.62 |
| 2026-09-02 | 93.15 | 97.68 | 98.56 | 93.15 | +3.42% | 6,439,200 | 623,056,704 | 3.61 |
| 2026-09-01 | 95.80 | 94.45 | 97.30 | 93.81 | -1.91% | 3,290,000 | 312,207,168 | 1.84 |
| 2026-08-31 | 93.18 | 96.29 | 96.66 | 92.20 | +1.28% | 4,196,200 | 397,081,088 | 2.35 |
| 2026-08-28 | 91.86 | 95.07 | 97.77 | 90.80 | +2.88% | 5,135,100 | 490,339,904 | 2.88 |
| 2026-08-27 | 87.95 | 92.41 | 93.91 | 87.95 | +5.58% | 4,494,700 | 409,792,640 | 2.52 |
| 2026-08-26 | 87.85 | 87.53 | 88.99 | 86.23 | -0.36% | 3,603,700 | 314,868,352 | 2.02 |
需要全历史数据与程序化访问？
查看 中科蓝讯 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=sh688332 获取全部历史日线。