工大高科
sh688367 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）
30.84
涨跌幅
-0.77%
成交量
1,750,100 股
成交额
55,100,116 元
换手率
2.00%
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 | 31.39 | 30.84 | 32.10 | 30.61 | -0.77% | 1,750,100 | 55,100,116 | 2.00 |
| 2026-10-13 | 29.00 | 31.08 | 31.71 | 28.50 | +6.44% | 2,527,000 | 76,501,384 | 2.88 |
| 2026-10-12 | 30.16 | 29.20 | 30.35 | 29.10 | -3.31% | 1,149,100 | 33,836,812 | 1.31 |
| 2026-10-09 | 29.96 | 30.20 | 30.30 | 28.70 | +0.40% | 1,630,900 | 48,215,292 | 1.86 |
| 2026-10-08 | 29.30 | 30.08 | 30.31 | 28.81 | +3.12% | 1,426,800 | 42,158,676 | 1.63 |
| 2026-09-30 | 29.77 | 29.17 | 29.81 | 29.00 | -1.62% | 737,000 | 21,632,506 | 0.84 |
| 2026-09-29 | 29.78 | 29.65 | 30.27 | 29.35 | +0.44% | 996,500 | 29,745,258 | 1.14 |
| 2026-09-28 | 30.93 | 29.52 | 31.20 | 29.11 | -4.47% | 1,303,700 | 38,890,056 | 1.49 |
| 2026-09-24 | 30.68 | 30.90 | 30.97 | 29.88 | +0.23% | 1,595,200 | 48,557,944 | 1.82 |
| 2026-09-23 | 30.10 | 30.83 | 31.17 | 29.71 | +2.09% | 1,413,100 | 43,297,352 | 1.61 |
| 2026-09-22 | 30.44 | 30.20 | 30.75 | 30.12 | -0.17% | 818,700 | 24,908,644 | 0.93 |
| 2026-09-21 | 29.96 | 30.25 | 30.85 | 29.96 | +0.50% | 1,308,500 | 39,738,872 | 1.49 |
| 2026-09-18 | 29.37 | 30.10 | 30.21 | 29.22 | +2.94% | 1,771,000 | 52,710,064 | 2.02 |
| 2026-09-17 | 29.80 | 29.24 | 29.80 | 28.82 | -0.31% | 1,071,900 | 31,188,208 | 1.22 |
| 2026-09-16 | 29.27 | 29.33 | 29.65 | 28.70 | +0.89% | 1,050,800 | 30,664,776 | 1.20 |
| 2026-09-15 | 30.80 | 29.07 | 30.81 | 29.06 | -5.86% | 1,907,000 | 56,621,740 | 2.18 |
| 2026-09-14 | 31.80 | 30.88 | 31.80 | 30.10 | -3.86% | 3,069,400 | 94,062,256 | 3.50 |
| 2026-09-11 | 28.78 | 32.12 | 33.57 | 27.40 | +12.74% | 4,219,700 | 128,240,360 | 4.82 |
| 2026-09-10 | 28.78 | 28.49 | 28.78 | 27.80 | -0.66% | 1,548,100 | 43,607,516 | 1.77 |
| 2026-09-09 | 29.00 | 28.68 | 29.79 | 28.28 | -2.32% | 2,035,700 | 58,927,464 | 2.32 |
| 2026-09-08 | 30.00 | 29.36 | 30.20 | 29.12 | -2.23% | 1,467,000 | 43,397,728 | 1.67 |
| 2026-09-07 | 30.58 | 30.03 | 30.61 | 29.70 | +0.33% | 1,083,600 | 32,663,686 | 1.24 |
| 2026-09-04 | 31.14 | 29.93 | 31.14 | 29.60 | -2.82% | 953,600 | 28,964,440 | 1.09 |
| 2026-09-03 | 30.58 | 30.80 | 31.18 | 30.34 | +0.59% | 1,430,700 | 44,130,368 | 1.63 |
| 2026-09-02 | 30.20 | 30.62 | 30.96 | 29.53 | +0.72% | 1,095,100 | 33,351,292 | 1.25 |
| 2026-09-01 | 30.42 | 30.40 | 30.56 | 29.73 | +0.56% | 1,086,000 | 32,685,728 | 1.24 |
| 2026-08-31 | 29.72 | 30.23 | 31.00 | 29.15 | +2.13% | 1,219,500 | 36,983,672 | 1.39 |
| 2026-08-28 | 29.93 | 29.60 | 30.63 | 29.60 | -1.82% | 851,000 | 25,584,562 | 0.97 |
| 2026-08-27 | 29.97 | 30.15 | 30.19 | 29.23 | +0.60% | 970,800 | 28,965,488 | 1.11 |
| 2026-08-26 | 30.30 | 29.97 | 30.30 | 28.86 | +0.88% | 896,500 | 26,514,462 | 1.02 |
需要全历史数据与程序化访问？
查看 工大高科 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=sh688367 获取全部历史日线。