伟测科技
sh688372 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）
85.09
涨跌幅
-4.39%
成交量
5,213,400 股
成交额
451,121,120 元
换手率
3.08%
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 | 89.00 | 85.09 | 89.00 | 84.55 | -4.39% | 5,213,400 | 451,121,120 | 3.08 |
| 2026-10-13 | 85.40 | 89.00 | 89.98 | 83.66 | +0.23% | 8,232,500 | 714,399,936 | 4.87 |
| 2026-10-12 | 92.87 | 88.80 | 93.10 | 88.80 | -4.95% | 6,613,200 | 598,885,824 | 3.91 |
| 2026-10-09 | 95.86 | 93.42 | 96.00 | 88.30 | -3.07% | 8,387,600 | 772,330,496 | 4.96 |
| 2026-10-08 | 101.19 | 96.38 | 103.50 | 94.78 | -3.48% | 7,515,600 | 742,977,664 | 4.45 |
| 2026-09-30 | 105.00 | 99.85 | 105.00 | 99.74 | -3.48% | 4,897,800 | 496,341,760 | 2.90 |
| 2026-09-29 | 104.70 | 103.45 | 105.57 | 101.62 | -1.48% | 5,590,600 | 578,487,168 | 3.31 |
| 2026-09-28 | 112.35 | 105.00 | 112.37 | 104.57 | -6.90% | 7,308,500 | 777,595,712 | 4.32 |
| 2026-09-24 | 115.72 | 112.78 | 117.50 | 112.50 | -3.44% | 5,049,400 | 579,046,080 | 2.99 |
| 2026-09-23 | 115.80 | 116.80 | 118.62 | 115.00 | +1.06% | 4,934,700 | 577,899,392 | 2.92 |
| 2026-09-22 | 119.00 | 115.58 | 120.86 | 114.88 | -1.37% | 7,702,000 | 909,059,136 | 4.56 |
| 2026-09-21 | 121.09 | 117.19 | 122.00 | 116.01 | -2.75% | 8,587,800 | 1,011,867,328 | 5.08 |
| 2026-09-18 | 118.00 | 120.50 | 124.12 | 116.60 | +4.61% | 10,125,200 | 1,220,758,528 | 5.99 |
| 2026-09-17 | 116.90 | 115.19 | 118.44 | 114.85 | -1.65% | 5,333,000 | 619,030,336 | 3.15 |
| 2026-09-16 | 111.33 | 117.12 | 118.56 | 109.80 | +7.09% | 8,525,500 | 983,048,448 | 5.04 |
| 2026-09-15 | 107.34 | 109.37 | 112.01 | 106.96 | +1.27% | 5,419,700 | 593,013,568 | 3.21 |
| 2026-09-14 | 105.34 | 108.00 | 108.36 | 104.45 | +0.16% | 4,539,100 | 484,416,000 | 2.68 |
| 2026-09-11 | 111.12 | 107.83 | 111.36 | 103.55 | -3.86% | 7,713,400 | 823,096,768 | 4.56 |
| 2026-09-10 | 112.12 | 112.16 | 114.19 | 110.18 | -0.80% | 3,584,600 | 403,513,024 | 2.12 |
| 2026-09-09 | 114.52 | 113.06 | 117.20 | 112.18 | -0.53% | 5,018,500 | 574,570,944 | 2.97 |
| 2026-09-08 | 116.30 | 113.66 | 118.58 | 113.08 | -2.66% | 6,283,900 | 724,570,112 | 3.72 |
| 2026-09-07 | 116.60 | 116.77 | 120.30 | 115.19 | +1.98% | 8,181,000 | 962,928,512 | 4.84 |
| 2026-09-04 | 124.70 | 114.50 | 126.30 | 113.16 | -7.03% | 7,873,000 | 929,764,160 | 4.66 |
| 2026-09-03 | 126.00 | 123.16 | 130.76 | 121.37 | +0.02% | 5,427,900 | 678,329,792 | 3.21 |
| 2026-09-02 | 124.99 | 123.14 | 126.99 | 120.55 | -3.96% | 7,057,200 | 869,671,168 | 4.17 |
| 2026-09-01 | 132.00 | 128.22 | 132.04 | 127.11 | -1.91% | 6,959,600 | 896,687,936 | 4.12 |
| 2026-08-31 | 117.80 | 130.72 | 131.99 | 117.11 | +6.25% | 11,999,400 | 1,519,590,272 | 7.10 |
| 2026-08-28 | 127.50 | 123.03 | 128.50 | 122.60 | -3.75% | 6,882,800 | 861,366,912 | 4.07 |
| 2026-08-27 | 121.55 | 127.83 | 128.28 | 120.48 | +5.83% | 7,422,600 | 927,836,544 | 4.39 |
| 2026-08-26 | 121.99 | 120.79 | 123.11 | 118.36 | -0.72% | 4,159,600 | 503,438,784 | 2.46 |
需要全历史数据与程序化访问？
查看 伟测科技 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=sh688372 获取全部历史日线。