键凯科技
sh688356 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）
92.10
涨跌幅
-5.22%
成交量
4,287,800 股
成交额
406,962,048 元
换手率
7.07%
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 | 95.25 | 92.10 | 98.66 | 92.10 | -5.22% | 4,287,800 | 406,962,048 | 7.07 |
| 2026-10-13 | 95.56 | 97.17 | 98.93 | 93.11 | -3.10% | 5,948,800 | 571,953,472 | 9.81 |
| 2026-10-12 | 111.00 | 100.28 | 113.10 | 100.28 | -7.06% | 6,295,200 | 664,254,336 | 10.38 |
| 2026-10-09 | 108.46 | 107.90 | 109.86 | 98.58 | -0.84% | 7,947,100 | 826,115,520 | 13.10 |
| 2026-10-08 | 106.43 | 108.81 | 115.00 | 103.43 | +2.26% | 8,469,500 | 932,891,520 | 13.96 |
| 2026-09-30 | 96.00 | 106.41 | 110.65 | 94.00 | +11.09% | 8,162,800 | 860,539,904 | 13.46 |
| 2026-09-29 | 95.22 | 95.79 | 101.57 | 93.20 | -3.68% | 5,752,100 | 557,904,896 | 9.48 |
| 2026-09-28 | 95.25 | 99.45 | 100.44 | 93.00 | +4.92% | 6,047,400 | 586,170,688 | 9.97 |
| 2026-09-24 | 100.01 | 94.79 | 100.47 | 94.55 | -7.38% | 6,889,500 | 668,010,368 | 11.36 |
| 2026-09-23 | 99.39 | 102.34 | 105.49 | 96.00 | +2.96% | 7,092,200 | 720,327,232 | 11.69 |
| 2026-09-22 | 91.10 | 99.40 | 103.97 | 89.90 | +9.11% | 8,232,300 | 791,177,344 | 13.57 |
| 2026-09-21 | 85.63 | 91.10 | 92.50 | 85.55 | +6.54% | 6,831,200 | 614,844,608 | 11.26 |
| 2026-09-18 | 84.04 | 85.51 | 89.88 | 83.63 | +3.27% | 6,684,100 | 580,598,208 | 11.02 |
| 2026-09-17 | 76.74 | 82.80 | 88.72 | 76.72 | +7.21% | 8,782,300 | 737,025,920 | 14.48 |
| 2026-09-16 | 76.32 | 77.23 | 77.80 | 75.00 | +1.99% | 2,286,700 | 175,323,088 | 3.77 |
| 2026-09-15 | 77.73 | 75.72 | 77.73 | 75.45 | -1.97% | 2,527,500 | 192,591,936 | 4.17 |
| 2026-09-14 | 75.29 | 77.24 | 79.11 | 73.20 | +4.13% | 3,595,900 | 275,447,680 | 5.93 |
| 2026-09-11 | 76.28 | 74.18 | 76.28 | 72.74 | -3.03% | 2,847,600 | 210,983,680 | 4.70 |
| 2026-09-10 | 79.06 | 76.50 | 79.20 | 75.60 | -4.23% | 3,422,100 | 262,370,960 | 5.64 |
| 2026-09-09 | 81.70 | 79.88 | 82.47 | 79.03 | -5.58% | 4,353,400 | 351,403,904 | 7.18 |
| 2026-09-08 | 80.45 | 84.60 | 85.95 | 79.28 | +5.17% | 7,049,200 | 587,736,832 | 11.62 |
| 2026-09-07 | 79.70 | 80.44 | 80.60 | 78.38 | +0.80% | 2,957,500 | 235,944,896 | 4.88 |
| 2026-09-04 | 82.25 | 79.80 | 82.78 | 79.40 | -4.11% | 5,025,900 | 408,344,896 | 8.29 |
| 2026-09-03 | 82.06 | 83.22 | 85.19 | 82.06 | -0.57% | 4,590,100 | 382,989,152 | 7.57 |
| 2026-09-02 | 90.78 | 83.70 | 92.00 | 83.30 | -4.99% | 7,606,700 | 660,726,912 | 12.54 |
| 2026-09-01 | 89.00 | 88.10 | 91.49 | 86.45 | -3.19% | 7,620,100 | 676,644,160 | 12.56 |
| 2026-08-31 | 100.00 | 91.00 | 100.00 | 87.04 | -16.36% | 12,407,300 | 1,139,945,472 | 20.46 |
| 2026-08-28 | 125.00 | 108.80 | 125.00 | 104.32 | -14.53% | 12,501,100 | 1,402,733,440 | 20.61 |
| 2026-08-27 | 125.06 | 127.30 | 129.78 | 120.02 | -0.55% | 9,691,500 | 1,207,794,688 | 15.98 |
| 2026-08-26 | 132.03 | 128.00 | 138.80 | 125.00 | -4.06% | 10,969,800 | 1,435,211,776 | 18.09 |
需要全历史数据与程序化访问？
查看 键凯科技 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=sh688356 获取全部历史日线。