铂力特

sh688333 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）

84.52

涨跌幅

-4.80%

成交量

5,645,100 股

成交额

485,581,920 元

换手率

2.06%

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	88.00	84.52	88.00	84.33	-4.80%	5,645,100	485,581,920	2.06
2026-10-13	86.51	88.78	90.12	84.00	+0.23%	6,915,300	599,792,448	2.52
2026-10-12	92.48	88.58	92.48	87.91	-3.64%	5,431,800	484,184,096	1.98
2026-10-09	93.61	91.93	93.61	86.30	-1.65%	10,784,500	968,574,144	3.93
2026-10-08	98.20	93.47	100.37	92.70	-4.53%	8,464,300	812,205,504	3.09
2026-09-30	101.39	97.90	101.50	97.49	-3.07%	6,793,300	672,443,136	2.48
2026-09-29	100.01	101.00	101.39	98.03	+1.00%	6,895,300	688,865,664	2.51
2026-09-28	107.19	100.00	108.51	99.13	-7.64%	14,147,500	1,441,394,560	5.16
2026-09-24	115.70	108.27	115.70	108.16	-4.70%	8,005,600	886,227,456	2.92
2026-09-23	105.77	113.61	114.68	103.01	+7.99%	17,097,200	1,887,143,168	6.23
2026-09-22	107.00	105.20	112.78	104.60	-0.57%	10,211,600	1,104,503,936	3.72
2026-09-21	107.47	105.80	108.78	104.82	-1.37%	7,679,800	817,505,984	2.80
2026-09-18	105.67	107.27	108.07	104.73	+3.54%	12,738,800	1,358,202,240	4.64
2026-09-17	117.50	103.60	118.53	101.00	-12.04%	24,339,700	2,615,078,656	8.87
2026-09-16	117.16	117.78	119.29	115.06	+0.58%	8,399,900	986,073,856	3.06
2026-09-15	117.54	117.10	120.55	115.00	-0.51%	10,037,400	1,185,194,240	3.66
2026-09-14	106.90	117.70	120.56	104.60	+10.99%	18,956,700	2,186,511,360	6.91
2026-09-11	110.33	106.05	111.98	104.00	-5.13%	12,278,200	1,304,096,768	4.48
2026-09-10	113.96	111.78	115.25	111.31	-3.39%	9,088,800	1,026,394,304	3.31
2026-09-09	117.87	115.70	121.22	112.72	-0.66%	12,122,600	1,415,372,672	4.42
2026-09-08	110.80	116.47	121.00	109.30	+4.93%	20,083,000	2,341,189,888	7.32
2026-09-07	111.03	111.00	117.50	110.06	+1.75%	13,452,000	1,523,226,880	4.90
2026-09-04	114.02	109.09	115.49	107.71	-4.11%	8,398,600	936,659,584	3.06
2026-09-03	116.00	113.76	116.50	110.03	-1.08%	8,892,400	1,004,555,264	3.24
2026-09-02	114.77	115.00	120.49	111.08	+1.77%	14,563,800	1,688,960,128	5.31
2026-09-01	117.26	113.00	118.30	112.70	-3.64%	8,959,500	1,024,098,304	3.27
2026-08-31	101.80	117.27	117.45	99.77	+14.19%	23,808,500	2,680,862,976	8.68
2026-08-28	103.37	102.70	108.65	101.78	-0.96%	9,317,000	976,370,816	3.40
2026-08-27	101.85	103.70	104.89	98.89	+2.27%	11,236,300	1,147,530,752	4.10
2026-08-26	107.90	101.40	108.30	100.92	-4.21%	8,013,800	824,852,800	2.92

需要全历史数据与程序化访问？查看铂力特日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688333 获取全部历史日线。