丛麟科技

sh688370 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）

26.22

涨跌幅

-5.68%

成交量

861,700 股

成交额

23,035,904 元

换手率

0.63%

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	28.39	26.22	28.39	26.10	-5.68%	861,700	23,035,904	0.63
2026-10-13	28.16	27.80	28.16	26.98	+0.25%	1,765,300	48,558,728	1.29
2026-10-12	29.10	27.73	29.19	27.73	-4.38%	1,280,900	36,244,376	0.93
2026-10-09	29.16	29.00	29.28	27.95	+0.66%	1,526,300	43,757,500	1.11
2026-10-08	28.49	28.81	29.90	28.48	+0.56%	1,804,200	52,678,112	1.32
2026-09-30	29.50	28.65	29.98	28.12	-0.07%	1,551,100	45,179,300	1.13
2026-09-29	28.58	28.67	28.98	27.66	+0.28%	1,217,900	34,511,504	0.89
2026-09-28	28.16	28.59	28.82	27.48	+0.60%	1,326,300	37,545,176	0.97
2026-09-24	28.19	28.42	28.59	27.88	+0.07%	1,048,800	29,682,532	0.76
2026-09-23	26.72	28.40	28.71	26.61	+6.09%	2,058,700	57,309,948	1.50
2026-09-22	26.58	26.77	27.30	26.45	-0.34%	998,400	26,859,348	0.73
2026-09-21	25.61	26.86	27.95	25.61	+4.64%	1,495,500	40,535,236	1.09
2026-09-18	24.98	25.67	25.91	24.98	+2.60%	1,206,400	30,865,428	0.88
2026-09-17	24.96	25.02	25.15	24.72	-0.16%	398,900	9,956,588	0.29
2026-09-16	24.85	25.06	25.13	24.25	+1.05%	531,300	13,114,787	0.39
2026-09-15	24.86	24.80	25.39	24.77	-0.60%	776,200	19,382,568	0.57
2026-09-14	23.20	24.95	25.40	23.10	+6.53%	1,248,100	30,799,144	0.91
2026-09-11	23.36	23.42	23.54	22.80	-0.55%	412,600	9,553,873	0.30
2026-09-10	23.80	23.55	24.07	23.33	-1.59%	296,300	7,022,161	0.22
2026-09-09	24.22	23.93	24.23	23.72	-0.79%	272,600	6,516,525	0.20
2026-09-08	23.79	24.12	24.18	23.61	+1.39%	305,000	7,326,271	0.22
2026-09-07	23.43	23.79	23.95	23.28	+1.75%	323,800	7,668,706	0.24
2026-09-04	23.67	23.38	24.15	23.34	-1.02%	357,500	8,518,593	0.26
2026-09-03	24.03	23.62	24.03	23.45	-0.59%	334,100	7,918,443	0.24
2026-09-02	24.09	23.76	24.09	23.32	-1.37%	668,400	15,744,397	0.49
2026-09-01	24.03	24.09	24.86	23.96	+0.37%	917,000	22,356,832	0.67
2026-08-31	23.22	24.00	24.00	23.22	+2.08%	515,700	12,226,146	0.38
2026-08-28	23.52	23.51	23.64	23.40	+0.00%	257,800	6,064,230	0.19
2026-08-27	23.36	23.51	23.65	23.22	+0.21%	471,900	11,065,087	0.34
2026-08-26	23.45	23.46	23.62	23.13	+0.43%	344,600	8,072,533	0.25

需要全历史数据与程序化访问？查看丛麟科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688370 获取全部历史日线。