晶丰明源
sh688368 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）
97.79
涨跌幅
-2.65%
成交量
2,879,400 股
成交额
285,703,808 元
换手率
2.27%
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 | 100.18 | 97.79 | 102.18 | 97.40 | -2.65% | 2,879,400 | 285,703,808 | 2.27 |
| 2026-10-13 | 98.50 | 100.45 | 101.76 | 94.35 | -1.51% | 3,742,700 | 365,564,160 | 2.95 |
| 2026-10-12 | 105.00 | 101.99 | 108.46 | 101.41 | -3.23% | 4,276,100 | 443,085,024 | 3.37 |
| 2026-10-09 | 110.87 | 105.39 | 111.54 | 102.50 | -5.88% | 4,461,000 | 475,101,056 | 3.51 |
| 2026-10-08 | 120.72 | 111.98 | 122.80 | 109.62 | -7.25% | 3,367,900 | 385,536,512 | 2.65 |
| 2026-09-30 | 127.47 | 120.73 | 128.16 | 120.12 | -4.95% | 3,475,800 | 426,984,704 | 2.74 |
| 2026-09-29 | 126.08 | 127.02 | 131.88 | 126.08 | -1.98% | 3,225,200 | 414,172,320 | 2.54 |
| 2026-09-28 | 139.00 | 129.59 | 139.00 | 124.56 | -7.57% | 4,931,000 | 642,269,888 | 3.88 |
| 2026-09-24 | 146.72 | 140.21 | 146.82 | 140.20 | -4.60% | 4,458,300 | 636,318,912 | 3.51 |
| 2026-09-23 | 146.98 | 146.97 | 150.00 | 144.28 | +0.71% | 4,173,500 | 617,419,520 | 3.29 |
| 2026-09-22 | 148.00 | 145.93 | 156.65 | 144.87 | -0.63% | 5,687,400 | 852,599,424 | 4.48 |
| 2026-09-21 | 149.59 | 146.85 | 150.95 | 145.23 | -1.44% | 3,742,400 | 550,301,440 | 2.95 |
| 2026-09-18 | 143.39 | 149.00 | 151.00 | 140.37 | +6.03% | 5,471,800 | 800,792,256 | 4.31 |
| 2026-09-17 | 143.00 | 140.52 | 146.96 | 140.30 | -3.94% | 4,517,800 | 643,298,880 | 3.56 |
| 2026-09-16 | 125.71 | 146.28 | 152.10 | 125.71 | +15.21% | 7,488,900 | 1,059,323,904 | 5.90 |
| 2026-09-15 | 125.80 | 126.97 | 132.20 | 125.80 | -0.22% | 2,733,700 | 350,192,736 | 2.21 |
| 2026-09-14 | 130.01 | 127.25 | 130.29 | 124.83 | -1.87% | 3,491,200 | 445,362,720 | 2.82 |
| 2026-09-11 | 140.47 | 129.67 | 140.47 | 125.30 | -8.02% | 3,906,500 | 512,102,656 | 3.16 |
| 2026-09-10 | 144.00 | 140.98 | 146.26 | 140.00 | -2.10% | 2,636,400 | 375,507,456 | 2.13 |
| 2026-09-09 | 148.80 | 144.00 | 154.98 | 143.20 | -1.31% | 2,987,000 | 442,139,200 | 2.41 |
| 2026-09-08 | 150.00 | 145.91 | 151.49 | 145.00 | -3.18% | 3,015,700 | 444,803,776 | 2.44 |
| 2026-09-07 | 150.60 | 150.70 | 151.99 | 144.44 | +2.79% | 3,395,200 | 506,817,728 | 2.74 |
| 2026-09-04 | 157.55 | 146.61 | 158.20 | 144.99 | -5.12% | 4,247,200 | 640,934,656 | 3.43 |
| 2026-09-03 | 155.22 | 154.52 | 157.30 | 149.50 | +1.66% | 4,418,300 | 675,612,800 | 3.57 |
| 2026-09-02 | 147.24 | 151.99 | 155.88 | 147.24 | -0.37% | 4,910,400 | 750,093,312 | 3.97 |
| 2026-09-01 | 147.24 | 152.55 | 156.70 | 147.24 | +1.19% | 6,182,100 | 935,388,288 | 5.00 |
| 2026-08-31 | 140.14 | 150.75 | 153.30 | 137.01 | +6.54% | 7,513,100 | 1,118,325,504 | 6.07 |
| 2026-08-28 | 144.53 | 141.50 | 150.62 | 137.99 | +0.87% | 10,124,500 | 1,460,764,416 | 8.18 |
| 2026-08-27 | 118.48 | 140.28 | 140.28 | 115.77 | +20.00% | 6,145,900 | 794,789,888 | 4.97 |
| 2026-08-26 | 117.97 | 116.90 | 120.88 | 113.00 | -1.13% | 3,490,300 | 407,620,512 | 2.82 |
需要全历史数据与程序化访问？
查看 晶丰明源 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=sh688368 获取全部历史日线。