云天励飞

sh688343 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）

50.43

涨跌幅

-1.98%

成交量

6,347,900 股

成交额

322,941,408 元

换手率

1.77%

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	51.13	50.43	51.88	50.10	-1.98%	6,347,900	322,941,408	1.77
2026-10-13	52.28	51.45	52.47	50.11	-3.67%	7,975,600	409,197,888	2.22
2026-10-12	55.77	53.41	56.10	52.57	-3.73%	6,577,100	355,052,000	1.83
2026-10-09	55.44	55.48	58.20	53.73	-0.93%	9,417,100	523,138,016	2.62
2026-10-08	60.33	56.00	60.43	55.45	-6.67%	7,538,100	433,711,552	2.10
2026-09-30	62.93	60.00	63.00	59.92	-4.05%	6,646,800	404,087,680	1.85
2026-09-29	61.32	62.53	63.20	61.07	+0.97%	6,508,100	406,189,120	1.81
2026-09-28	63.91	61.93	64.32	61.48	-3.01%	10,075,300	628,703,040	2.80
2026-09-24	65.30	63.85	65.65	63.59	-2.49%	7,758,700	498,976,704	2.16
2026-09-23	66.92	65.48	67.57	65.38	-1.53%	7,678,600	506,343,744	2.14
2026-09-22	66.30	66.50	67.79	65.45	+1.98%	14,202,600	945,406,912	3.95
2026-09-21	66.00	65.21	66.65	64.70	-0.59%	12,817,300	838,053,376	3.56
2026-09-18	58.08	65.60	67.58	57.48	+15.09%	23,442,500	1,475,439,232	6.52
2026-09-17	55.50	57.00	58.30	55.31	+2.32%	10,535,600	601,426,112	2.93
2026-09-16	52.80	55.71	55.96	51.91	+5.93%	9,337,600	508,273,440	2.60
2026-09-15	52.33	52.59	53.98	51.79	+0.71%	4,267,900	225,690,608	1.19
2026-09-14	51.33	52.22	53.48	50.70	+0.46%	5,711,800	297,901,568	1.59
2026-09-11	53.01	51.98	53.11	50.30	-2.29%	7,810,600	400,660,288	2.17
2026-09-10	54.06	53.20	54.10	52.88	-2.39%	5,737,700	306,234,048	1.60
2026-09-09	54.80	54.50	55.75	54.18	-0.51%	5,574,300	305,466,912	1.55
2026-09-08	56.19	54.78	56.58	54.68	-2.60%	7,001,700	389,116,096	1.95
2026-09-07	57.45	56.24	57.56	55.83	-1.32%	8,158,700	461,504,736	2.27
2026-09-04	57.70	56.99	59.16	56.00	+0.23%	10,537,500	605,707,264	2.93
2026-09-03	57.91	56.86	58.34	55.96	-1.06%	6,377,400	363,129,152	1.77
2026-09-02	56.58	57.47	58.70	56.15	-0.09%	9,198,900	526,233,152	2.56
2026-09-01	59.99	57.52	60.31	56.92	-4.39%	10,017,700	580,892,480	2.79
2026-08-31	55.50	60.16	60.20	54.11	+7.62%	12,045,100	694,578,176	3.35
2026-08-28	59.43	55.90	60.43	55.90	-6.11%	10,114,400	586,633,984	2.81
2026-08-27	55.91	59.54	59.75	55.88	+7.80%	10,791,600	626,542,848	3.00
2026-08-26	55.10	55.23	56.36	54.88	-0.67%	4,758,000	264,241,840	1.32

需要全历史数据与程序化访问？查看云天励飞日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688343 获取全部历史日线。