致远互联

sh688369 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）

18.89

涨跌幅

-2.28%

成交量

1,922,200 股

成交额

36,590,972 元

换手率

1.67%

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	19.23	18.89	19.38	18.84	-2.28%	1,922,200	36,590,972	1.67
2026-10-13	19.00	19.33	19.60	18.47	+0.10%	2,684,700	50,881,328	2.33
2026-10-12	19.38	19.31	19.53	18.83	-0.36%	2,391,000	45,982,968	2.08
2026-10-09	18.70	19.38	19.39	17.80	+3.30%	3,311,000	61,360,984	2.87
2026-10-08	19.42	18.76	19.55	18.53	-3.75%	2,837,200	53,686,096	2.46
2026-09-30	19.72	19.49	19.92	19.30	-1.17%	2,568,700	50,116,888	2.23
2026-09-29	19.24	19.72	20.08	19.11	+1.86%	2,638,100	51,876,588	2.29
2026-09-28	19.57	19.36	19.63	19.05	-1.07%	2,277,500	43,905,796	1.98
2026-09-24	19.70	19.57	20.00	19.45	-1.95%	2,759,200	54,227,768	2.39
2026-09-23	20.33	19.96	20.33	19.86	-1.82%	3,106,200	62,201,300	2.70
2026-09-22	19.54	20.33	20.78	19.54	+4.63%	6,221,300	126,303,648	5.40
2026-09-21	19.33	19.43	19.52	19.18	+2.37%	2,595,000	50,221,444	2.25
2026-09-18	18.90	18.98	19.33	18.70	+1.12%	2,279,400	43,478,744	1.98
2026-09-17	18.82	18.77	18.95	18.35	-0.37%	2,343,400	43,740,516	2.03
2026-09-16	18.88	18.84	18.88	18.21	+1.18%	2,186,500	40,663,744	1.90
2026-09-15	18.95	18.62	19.15	18.52	-1.17%	2,484,800	46,742,372	2.16
2026-09-14	18.98	18.84	19.13	18.65	-1.00%	2,547,300	48,093,428	2.21
2026-09-11	19.42	19.03	19.51	18.60	-2.06%	2,258,100	42,604,116	1.96
2026-09-10	19.83	19.43	19.83	19.43	-2.02%	1,370,000	26,735,980	1.19
2026-09-09	19.95	19.83	20.06	19.66	-0.60%	2,179,200	43,153,616	1.89
2026-09-08	20.01	19.95	20.30	19.88	-0.50%	2,459,600	49,258,840	2.13
2026-09-07	20.41	20.05	20.57	19.94	-1.57%	2,941,800	59,253,744	2.55
2026-09-04	20.53	20.37	21.36	20.20	+0.79%	4,629,000	96,269,592	4.02
2026-09-03	20.52	20.21	20.74	20.16	-0.88%	2,948,500	60,230,864	2.56
2026-09-02	20.41	20.39	20.73	20.00	-1.64%	3,380,400	68,987,000	2.93
2026-09-01	20.55	20.73	20.97	20.21	+1.47%	3,809,000	78,576,864	3.31
2026-08-31	19.52	20.43	20.58	19.40	+2.46%	5,042,300	101,113,072	4.38
2026-08-28	20.18	19.94	21.16	19.82	+1.01%	6,860,200	140,652,288	5.95
2026-08-27	19.95	19.74	19.96	19.55	+0.25%	2,838,500	56,015,856	2.46
2026-08-26	20.00	19.69	20.85	19.52	-2.52%	4,017,800	80,446,080	3.49

需要全历史数据与程序化访问？查看致远互联日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688369 获取全部历史日线。