奥来德

sh688378 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）

42.78

涨跌幅

-1.72%

成交量

8,250,000 股

成交额

357,877,824 元

换手率

3.16%

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	43.04	42.78	44.62	42.17	-1.72%	8,250,000	357,877,824	3.16
2026-10-13	41.80	43.53	44.17	41.23	+1.63%	12,822,200	548,928,832	4.90
2026-10-12	43.00	42.83	44.36	41.60	-0.14%	9,248,500	399,646,112	3.54
2026-10-09	43.95	42.89	43.95	39.71	-2.70%	12,380,100	517,587,200	4.74
2026-10-08	45.30	44.08	46.77	43.66	-2.26%	7,990,900	359,746,496	3.06
2026-09-30	46.60	45.10	48.50	44.91	-2.11%	8,856,300	412,423,104	3.39
2026-09-29	47.00	46.07	47.60	45.60	-2.95%	8,146,200	379,453,696	3.12
2026-09-28	51.27	47.47	51.60	47.00	-6.41%	10,576,400	514,004,928	4.05
2026-09-24	52.18	50.72	52.87	50.51	-3.37%	10,807,800	554,722,240	4.13
2026-09-23	52.40	52.49	54.90	52.06	+0.56%	11,523,900	614,083,456	4.41
2026-09-22	52.23	52.20	53.97	52.08	-0.08%	9,077,500	481,158,848	3.47
2026-09-21	53.00	52.24	54.00	51.45	+1.04%	13,521,700	712,358,272	5.17
2026-09-18	49.98	51.70	51.99	48.66	+5.53%	13,618,800	683,798,400	5.21
2026-09-17	48.28	48.99	50.75	48.00	+0.89%	11,003,600	543,845,376	4.21
2026-09-16	47.58	48.56	48.66	47.04	+2.02%	10,191,300	490,641,504	3.90
2026-09-15	45.99	47.60	48.48	45.16	+4.25%	12,467,300	590,203,072	4.77
2026-09-14	42.07	45.66	45.89	40.88	+8.64%	14,829,700	664,136,256	5.67
2026-09-11	44.33	42.03	44.41	40.98	-4.89%	8,861,200	376,618,496	3.39
2026-09-10	43.38	44.19	44.87	42.72	+0.66%	9,115,000	399,568,928	3.49
2026-09-09	43.25	43.90	44.59	42.64	+1.86%	13,882,700	604,986,624	5.31
2026-09-08	44.61	43.10	44.84	42.87	-4.01%	7,444,300	326,636,992	2.85
2026-09-07	42.95	44.90	45.26	42.00	+6.68%	9,388,100	413,799,392	3.59
2026-09-04	44.00	42.09	44.88	41.60	-3.73%	7,714,300	334,127,968	2.95
2026-09-03	44.57	43.72	45.93	43.20	-0.86%	9,900,600	440,035,008	3.79
2026-09-02	46.01	44.10	46.09	44.00	-4.32%	9,145,100	409,037,952	3.50
2026-09-01	46.00	46.09	48.20	45.66	+3.09%	15,338,200	714,167,744	5.87
2026-08-31	42.00	44.71	46.40	42.00	+4.41%	14,535,700	637,150,080	5.56
2026-08-28	42.82	42.82	43.97	42.66	-0.76%	7,224,600	312,940,512	2.76
2026-08-27	41.00	43.15	43.20	40.57	+5.63%	8,558,400	361,165,280	3.27
2026-08-26	42.18	40.85	42.38	40.23	-3.24%	6,998,500	286,442,048	2.68

需要全历史数据与程序化访问？查看奥来德日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688378 获取全部历史日线。