中科飞测
sh688361 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）
347.32
涨跌幅
-5.24%
成交量
6,496,700 股
成交额
2,314,106,112 元
换手率
1.85%
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 | 362.66 | 347.32 | 368.06 | 346.91 | -5.24% | 6,496,700 | 2,314,106,112 | 1.85 |
| 2026-10-13 | 338.64 | 366.51 | 370.89 | 326.00 | +6.04% | 10,970,500 | 3,858,374,656 | 3.12 |
| 2026-10-12 | 336.15 | 345.65 | 363.23 | 335.10 | +1.10% | 7,676,100 | 2,698,365,696 | 2.18 |
| 2026-10-09 | 330.00 | 341.88 | 349.48 | 316.41 | +3.14% | 9,233,000 | 3,055,598,336 | 2.62 |
| 2026-10-08 | 349.09 | 331.48 | 352.00 | 325.14 | -5.04% | 6,474,000 | 2,179,133,696 | 1.84 |
| 2026-09-30 | 356.63 | 349.09 | 367.12 | 345.74 | -1.59% | 5,327,100 | 1,882,340,480 | 1.51 |
| 2026-09-29 | 368.46 | 354.72 | 374.48 | 352.14 | -1.80% | 5,608,700 | 2,020,829,056 | 1.59 |
| 2026-09-28 | 365.92 | 361.24 | 377.35 | 353.00 | -2.45% | 8,637,800 | 3,131,945,728 | 2.45 |
| 2026-09-24 | 380.34 | 370.30 | 383.55 | 369.08 | -2.89% | 5,870,000 | 2,205,829,120 | 1.67 |
| 2026-09-23 | 382.00 | 381.32 | 386.99 | 376.00 | +0.65% | 5,507,600 | 2,101,527,680 | 1.56 |
| 2026-09-22 | 394.73 | 378.84 | 395.00 | 371.50 | -2.11% | 8,691,100 | 3,333,358,336 | 2.47 |
| 2026-09-21 | 388.00 | 386.99 | 397.89 | 381.01 | +0.16% | 9,191,200 | 3,560,930,048 | 2.61 |
| 2026-09-18 | 365.86 | 386.36 | 397.80 | 360.99 | +7.71% | 12,495,900 | 4,758,768,640 | 3.55 |
| 2026-09-17 | 344.76 | 358.71 | 366.00 | 339.90 | +6.13% | 13,044,200 | 4,622,134,272 | 3.71 |
| 2026-09-16 | 310.08 | 338.00 | 342.00 | 309.65 | +9.11% | 10,736,200 | 3,541,916,416 | 3.05 |
| 2026-09-15 | 303.00 | 309.79 | 318.81 | 297.38 | +1.90% | 7,586,400 | 2,350,998,016 | 2.15 |
| 2026-09-14 | 299.43 | 304.00 | 306.00 | 292.66 | -0.22% | 4,805,600 | 1,446,164,608 | 1.36 |
| 2026-09-11 | 305.02 | 304.68 | 306.95 | 289.57 | -1.33% | 7,114,600 | 2,133,896,320 | 2.02 |
| 2026-09-10 | 308.00 | 308.79 | 313.00 | 301.00 | -0.12% | 4,422,400 | 1,360,988,928 | 1.26 |
| 2026-09-09 | 320.54 | 309.17 | 322.00 | 306.40 | -2.02% | 4,841,300 | 1,505,037,056 | 1.38 |
| 2026-09-08 | 313.00 | 315.55 | 329.85 | 308.00 | +0.45% | 7,775,600 | 2,475,687,424 | 2.21 |
| 2026-09-07 | 305.00 | 314.15 | 315.58 | 299.40 | +4.79% | 8,526,900 | 2,643,962,880 | 2.42 |
| 2026-09-04 | 325.65 | 299.80 | 327.76 | 297.00 | -6.57% | 10,240,900 | 3,153,547,264 | 2.91 |
| 2026-09-03 | 339.88 | 320.87 | 344.50 | 310.99 | -4.90% | 8,839,700 | 2,866,555,392 | 2.51 |
| 2026-09-02 | 344.08 | 337.40 | 348.00 | 333.61 | -3.40% | 5,396,700 | 1,832,962,560 | 1.53 |
| 2026-09-01 | 362.06 | 349.26 | 366.00 | 347.00 | -4.57% | 5,203,200 | 1,835,269,760 | 1.48 |
| 2026-08-31 | 355.41 | 365.99 | 368.31 | 345.01 | +0.92% | 6,489,900 | 2,305,176,064 | 1.84 |
| 2026-08-28 | 369.95 | 362.66 | 377.75 | 361.13 | -2.96% | 6,793,400 | 2,504,213,760 | 1.93 |
| 2026-08-27 | 364.00 | 373.71 | 374.60 | 353.87 | +3.23% | 8,647,300 | 3,183,299,584 | 2.46 |
| 2026-08-26 | 335.00 | 362.00 | 371.95 | 333.33 | +6.79% | 10,620,300 | 3,799,117,824 | 3.02 |
需要全历史数据与程序化访问？
查看 中科飞测 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=sh688361 获取全部历史日线。