明志科技

sh688355 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）

15.86

涨跌幅

-5.48%

成交量

1,157,000 股

成交额

18,783,422 元

换手率

0.93%

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	16.76	15.86	16.82	15.85	-5.48%	1,157,000	18,783,422	0.93
2026-10-13	16.41	16.78	16.96	16.02	+1.33%	1,366,600	22,578,248	1.10
2026-10-12	16.55	16.56	16.85	16.35	+0.61%	1,236,200	20,532,998	1.00
2026-10-09	16.82	16.46	16.82	15.75	-2.14%	1,304,400	21,210,660	1.05
2026-10-08	16.69	16.82	17.01	16.54	+0.72%	1,439,000	24,155,072	1.16
2026-09-30	16.98	16.70	17.10	16.66	-1.65%	705,800	11,888,811	0.57
2026-09-29	16.73	16.98	17.10	16.52	+1.49%	747,200	12,629,870	0.60
2026-09-28	17.17	16.73	17.17	16.48	-1.41%	1,140,000	19,094,656	0.92
2026-09-24	17.12	16.97	17.25	16.93	-0.88%	910,000	15,544,962	0.73
2026-09-23	16.97	17.12	17.18	16.91	+0.35%	725,900	12,391,477	0.59
2026-09-22	16.78	17.06	17.21	16.70	+2.40%	1,306,500	22,173,080	1.05
2026-09-21	16.57	16.66	16.78	16.39	+0.97%	875,800	14,590,129	0.71
2026-09-18	16.24	16.50	16.59	16.24	+1.60%	1,267,300	20,900,116	1.02
2026-09-17	16.16	16.24	16.31	15.91	-0.06%	793,500	12,817,016	0.64
2026-09-16	16.08	16.25	16.32	15.98	+1.06%	835,600	13,523,902	0.67
2026-09-15	16.51	16.08	16.51	16.01	-2.72%	1,158,000	18,761,368	0.93
2026-09-14	16.26	16.53	16.76	16.10	+0.30%	1,263,400	20,832,100	1.02
2026-09-11	16.71	16.48	16.88	16.13	-2.31%	931,300	15,306,955	0.75
2026-09-10	17.11	16.87	17.23	16.81	-2.09%	755,900	12,831,554	0.61
2026-09-09	17.43	17.23	17.54	17.10	-0.29%	1,074,400	18,600,538	0.87
2026-09-08	17.08	17.28	17.32	16.97	+1.11%	888,400	15,263,942	0.72
2026-09-07	17.38	17.09	17.38	17.05	-1.10%	1,017,200	17,488,936	0.82
2026-09-04	17.71	17.28	17.82	17.11	-1.87%	1,292,700	22,579,316	1.04
2026-09-03	17.61	17.61	17.85	17.23	+0.17%	1,111,300	19,422,322	0.90
2026-09-02	18.04	17.58	18.04	17.32	-1.95%	1,511,700	26,472,166	1.22
2026-09-01	17.85	17.93	18.12	17.68	+0.17%	975,600	17,469,652	0.79
2026-08-31	17.36	17.90	17.99	17.30	+0.79%	1,472,200	25,993,940	1.19
2026-08-28	17.74	17.76	17.93	17.52	+0.74%	826,600	14,692,787	0.67
2026-08-27	17.28	17.63	17.77	17.28	+0.86%	952,800	16,751,422	0.77
2026-08-26	17.65	17.48	17.73	17.35	-0.96%	996,700	17,509,128	0.80

需要全历史数据与程序化访问？查看明志科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688355 获取全部历史日线。