赛科希德
sh688338 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）
29.33
涨跌幅
-3.04%
成交量
876,600 股
成交额
25,968,244 元
换手率
0.83%
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 | 30.14 | 29.33 | 30.22 | 29.31 | -3.04% | 876,600 | 25,968,244 | 0.83 |
| 2026-10-13 | 30.10 | 30.25 | 30.50 | 29.30 | -0.03% | 1,293,100 | 38,615,872 | 1.22 |
| 2026-10-12 | 30.74 | 30.26 | 30.84 | 29.64 | -1.40% | 937,400 | 28,278,124 | 0.88 |
| 2026-10-09 | 30.62 | 30.69 | 30.92 | 29.20 | +0.79% | 1,402,600 | 41,974,196 | 1.32 |
| 2026-10-08 | 31.70 | 30.45 | 32.27 | 30.38 | -4.09% | 1,511,000 | 46,802,784 | 1.42 |
| 2026-09-30 | 31.94 | 31.75 | 32.47 | 31.60 | +0.25% | 1,699,400 | 54,429,624 | 1.60 |
| 2026-09-29 | 32.25 | 31.67 | 32.45 | 31.51 | -0.97% | 956,500 | 30,564,264 | 0.90 |
| 2026-09-28 | 32.07 | 31.98 | 32.41 | 31.48 | +0.57% | 1,971,800 | 63,099,056 | 1.86 |
| 2026-09-24 | 32.65 | 31.80 | 32.87 | 31.80 | -2.18% | 1,640,800 | 52,836,320 | 1.55 |
| 2026-09-23 | 32.36 | 32.51 | 32.76 | 32.00 | +0.96% | 1,507,800 | 48,993,960 | 1.42 |
| 2026-09-22 | 31.78 | 32.20 | 32.45 | 31.48 | +1.58% | 2,308,500 | 74,015,128 | 2.17 |
| 2026-09-21 | 29.76 | 31.70 | 31.80 | 29.46 | +7.17% | 2,121,100 | 65,947,056 | 2.00 |
| 2026-09-18 | 29.45 | 29.58 | 30.18 | 29.42 | -0.50% | 1,126,300 | 33,570,856 | 1.06 |
| 2026-09-17 | 28.98 | 29.73 | 29.79 | 28.88 | +2.41% | 1,142,500 | 33,789,964 | 1.08 |
| 2026-09-16 | 28.65 | 29.03 | 29.28 | 28.11 | +1.86% | 845,300 | 24,429,700 | 0.80 |
| 2026-09-15 | 29.08 | 28.50 | 29.34 | 28.42 | -1.99% | 712,800 | 20,459,500 | 0.67 |
| 2026-09-14 | 28.60 | 29.08 | 29.51 | 28.28 | +1.54% | 1,122,300 | 32,650,232 | 1.06 |
| 2026-09-11 | 29.25 | 28.64 | 29.25 | 27.97 | -2.39% | 1,330,000 | 37,645,816 | 1.25 |
| 2026-09-10 | 29.25 | 29.34 | 29.76 | 28.60 | +0.20% | 1,155,500 | 33,788,044 | 1.09 |
| 2026-09-09 | 29.76 | 29.28 | 29.76 | 29.14 | -1.74% | 1,086,600 | 31,915,378 | 1.02 |
| 2026-09-08 | 29.81 | 29.80 | 30.18 | 29.50 | -0.93% | 1,338,000 | 39,825,104 | 1.26 |
| 2026-09-07 | 30.57 | 30.08 | 30.60 | 29.87 | -1.60% | 1,278,400 | 38,450,812 | 1.20 |
| 2026-09-04 | 31.55 | 30.57 | 31.77 | 30.55 | -2.33% | 1,376,800 | 42,916,416 | 1.30 |
| 2026-09-03 | 31.41 | 31.30 | 31.99 | 31.18 | -0.35% | 1,179,900 | 37,159,952 | 1.11 |
| 2026-09-02 | 32.51 | 31.41 | 32.51 | 31.15 | -4.09% | 1,858,200 | 58,614,228 | 1.75 |
| 2026-09-01 | 30.10 | 32.75 | 33.19 | 30.01 | +9.13% | 3,906,200 | 124,658,416 | 3.68 |
| 2026-08-31 | 29.36 | 30.01 | 30.29 | 28.90 | +0.50% | 1,375,300 | 40,877,440 | 1.30 |
| 2026-08-28 | 30.10 | 29.86 | 30.38 | 29.78 | -1.65% | 911,300 | 27,373,208 | 0.86 |
| 2026-08-27 | 30.20 | 30.36 | 30.94 | 30.13 | -0.49% | 1,121,300 | 34,071,672 | 1.06 |
| 2026-08-26 | 31.76 | 30.51 | 31.76 | 30.17 | -2.71% | 1,749,700 | 53,712,232 | 1.65 |
需要全历史数据与程序化访问？
查看 赛科希德 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=sh688338 获取全部历史日线。