三孚新科
sh688359 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）
88.95
涨跌幅
-4.23%
成交量
2,268,900 股
成交额
207,418,544 元
换手率
2.28%
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 | 92.80 | 88.95 | 94.25 | 88.88 | -4.23% | 2,268,900 | 207,418,544 | 2.28 |
| 2026-10-13 | 87.99 | 92.88 | 93.99 | 82.60 | +3.14% | 3,625,600 | 321,173,856 | 3.64 |
| 2026-10-12 | 93.22 | 90.05 | 93.80 | 90.04 | -4.36% | 2,474,800 | 225,582,208 | 2.48 |
| 2026-10-09 | 99.00 | 94.16 | 100.55 | 88.14 | -5.83% | 5,332,400 | 495,808,832 | 5.35 |
| 2026-10-08 | 105.00 | 99.99 | 108.22 | 98.51 | -4.77% | 3,948,500 | 406,322,464 | 3.96 |
| 2026-09-30 | 107.73 | 105.00 | 108.88 | 103.81 | -0.94% | 3,456,100 | 366,861,312 | 3.47 |
| 2026-09-29 | 102.76 | 106.00 | 110.49 | 102.00 | +3.15% | 4,065,900 | 437,213,312 | 4.08 |
| 2026-09-28 | 112.00 | 102.76 | 113.99 | 101.22 | -7.50% | 4,334,100 | 458,671,520 | 4.35 |
| 2026-09-24 | 114.78 | 111.09 | 115.49 | 110.83 | -3.64% | 3,238,500 | 364,939,776 | 3.25 |
| 2026-09-23 | 111.92 | 115.29 | 115.96 | 108.73 | +5.15% | 4,229,800 | 482,527,328 | 4.24 |
| 2026-09-22 | 114.33 | 109.64 | 116.06 | 108.71 | -3.15% | 4,654,300 | 521,905,568 | 4.67 |
| 2026-09-21 | 108.00 | 113.21 | 114.37 | 108.00 | +4.95% | 4,928,800 | 544,982,592 | 4.94 |
| 2026-09-18 | 106.06 | 107.87 | 109.35 | 103.80 | +4.01% | 4,412,200 | 472,984,160 | 4.43 |
| 2026-09-17 | 105.12 | 103.71 | 107.00 | 103.62 | -1.79% | 3,097,400 | 326,400,000 | 3.11 |
| 2026-09-16 | 104.92 | 105.60 | 106.66 | 102.48 | +0.95% | 3,832,000 | 401,476,512 | 3.84 |
| 2026-09-15 | 98.98 | 104.61 | 105.84 | 98.86 | +5.32% | 5,186,100 | 536,881,408 | 5.20 |
| 2026-09-14 | 97.00 | 99.33 | 101.80 | 93.39 | +3.23% | 2,896,800 | 286,396,128 | 2.91 |
| 2026-09-11 | 99.36 | 96.22 | 99.45 | 92.37 | -2.31% | 2,753,100 | 261,972,896 | 2.76 |
| 2026-09-10 | 96.97 | 98.50 | 100.72 | 96.03 | +0.82% | 2,396,600 | 235,744,768 | 2.40 |
| 2026-09-09 | 99.00 | 97.70 | 101.48 | 96.77 | -1.11% | 2,995,300 | 296,712,928 | 3.00 |
| 2026-09-08 | 97.87 | 98.80 | 102.73 | 96.00 | +2.08% | 4,470,200 | 445,818,368 | 4.48 |
| 2026-09-07 | 89.90 | 96.79 | 97.28 | 89.90 | +8.12% | 4,732,300 | 450,479,872 | 4.75 |
| 2026-09-04 | 93.13 | 89.52 | 95.29 | 88.42 | -3.05% | 2,420,300 | 220,960,256 | 2.43 |
| 2026-09-03 | 92.30 | 92.34 | 93.42 | 89.06 | +1.21% | 3,317,400 | 302,909,056 | 3.33 |
| 2026-09-02 | 91.62 | 91.24 | 92.48 | 89.52 | -1.62% | 3,387,600 | 307,780,000 | 3.40 |
| 2026-09-01 | 97.94 | 92.74 | 97.95 | 91.00 | -5.29% | 3,650,900 | 337,917,216 | 3.66 |
| 2026-08-31 | 94.76 | 97.92 | 98.23 | 93.00 | +2.48% | 3,182,700 | 305,413,472 | 3.19 |
| 2026-08-28 | 97.00 | 95.55 | 99.29 | 95.15 | -1.47% | 3,176,100 | 307,750,112 | 3.19 |
| 2026-08-27 | 92.83 | 96.98 | 98.79 | 92.49 | +4.48% | 4,170,900 | 399,572,448 | 4.18 |
| 2026-08-26 | 92.01 | 92.82 | 93.36 | 89.00 | +0.02% | 4,760,800 | 435,596,576 | 4.78 |
需要全历史数据与程序化访问？
查看 三孚新科 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=sh688359 获取全部历史日线。