益方生物

sh688382 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）

15.60

涨跌幅

-3.64%

成交量

8,534,100 股

成交额

134,488,896 元

换手率

1.47%

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	16.04	15.60	16.14	15.56	-3.64%	8,534,100	134,488,896	1.47
2026-10-13	16.38	16.19	16.48	15.61	-2.47%	10,582,700	169,429,712	1.83
2026-10-12	17.31	16.60	17.35	16.45	-3.82%	9,046,100	151,643,264	1.56
2026-10-09	17.25	17.26	17.39	16.64	-0.40%	10,969,500	186,715,632	1.89
2026-10-08	19.00	17.33	19.35	17.07	-9.12%	20,109,400	358,506,432	3.47
2026-09-30	18.22	19.07	19.49	18.10	+4.78%	16,437,000	312,449,024	2.84
2026-09-29	17.40	18.20	18.87	17.30	+3.12%	15,647,200	286,551,168	2.70
2026-09-28	18.74	17.65	18.92	17.23	-5.87%	16,158,900	287,667,040	2.79
2026-09-24	19.80	18.75	20.02	18.62	-5.83%	10,675,900	203,349,648	1.84
2026-09-23	20.03	19.91	20.60	19.88	-1.58%	9,037,200	182,758,208	1.56
2026-09-22	19.43	20.23	20.98	19.43	+2.33%	13,801,400	279,365,344	2.38
2026-09-21	19.05	19.77	19.93	18.90	+5.61%	12,045,000	235,995,344	2.08
2026-09-18	18.76	18.72	19.28	18.64	+0.43%	8,034,400	151,928,320	1.39
2026-09-17	18.64	18.64	19.09	18.44	+0.32%	6,133,000	115,210,320	1.06
2026-09-16	18.39	18.58	18.86	18.23	+0.87%	7,341,300	136,320,144	1.27
2026-09-15	18.26	18.42	18.71	17.88	+0.71%	9,557,400	175,273,632	1.65
2026-09-14	17.14	18.29	18.43	16.93	+6.40%	13,955,300	250,083,936	2.41
2026-09-11	18.25	17.19	18.58	16.95	-6.73%	12,456,400	216,179,760	2.15
2026-09-10	18.92	18.43	18.92	18.31	-2.59%	5,969,000	110,472,872	1.03
2026-09-09	19.60	18.92	19.60	18.83	-3.47%	8,657,500	165,471,136	1.49
2026-09-08	19.37	19.60	20.05	19.04	+1.77%	8,908,600	174,520,288	1.54
2026-09-07	19.49	19.26	19.59	19.03	-1.18%	7,347,000	141,530,208	1.27
2026-09-04	19.94	19.49	20.56	19.38	-2.26%	9,154,800	182,600,352	1.58
2026-09-03	19.59	19.94	20.16	19.43	+1.79%	8,729,000	173,055,984	1.51
2026-09-02	19.70	19.59	20.24	19.21	-1.16%	9,549,100	187,842,400	1.65
2026-09-01	19.85	19.82	19.92	19.34	-0.25%	7,985,400	156,869,072	1.38
2026-08-31	19.82	19.87	20.07	19.52	-1.10%	8,116,600	160,360,208	1.40
2026-08-28	20.46	20.09	20.55	19.81	-1.81%	9,773,800	196,407,808	1.69
2026-08-27	19.91	20.46	20.58	19.16	+2.25%	15,485,800	306,921,856	2.67
2026-08-26	19.16	20.01	20.48	19.12	+4.44%	16,304,400	323,386,112	2.81

需要全历史数据与程序化访问？查看益方生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688382 获取全部历史日线。