信科移动

sh688387 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）

10.28

涨跌幅

-4.19%

成交量

29,436,800 股

成交额

307,834,880 元

换手率

0.86%

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	10.64	10.28	10.73	10.20	-4.19%	29,436,800	307,834,880	0.86
2026-10-13	10.61	10.73	10.90	10.34	-0.83%	33,636,300	356,506,176	0.98
2026-10-12	11.23	10.82	11.25	10.80	-3.82%	32,034,900	350,059,552	0.94
2026-10-09	12.00	11.25	12.20	10.80	-8.01%	65,690,000	743,019,008	1.92
2026-10-08	11.42	12.23	12.46	11.42	+6.72%	54,502,200	664,622,784	1.59
2026-09-30	11.58	11.46	11.68	11.33	-0.26%	19,803,500	227,797,808	0.58
2026-09-29	11.46	11.49	11.60	11.39	-0.35%	18,043,700	207,667,824	0.53
2026-09-28	12.25	11.53	12.31	11.41	-6.34%	33,376,400	389,775,360	0.98
2026-09-24	12.40	12.31	12.72	12.30	-0.97%	26,907,700	336,303,136	0.79
2026-09-23	12.65	12.43	12.70	12.40	-1.11%	19,753,700	247,199,168	0.58
2026-09-22	12.89	12.57	12.90	12.50	-1.18%	31,390,700	399,180,224	0.92
2026-09-21	12.71	12.72	12.93	12.53	+0.16%	29,034,900	369,426,304	0.85
2026-09-18	12.38	12.70	12.76	12.32	+4.01%	36,998,700	464,298,496	1.08
2026-09-17	12.30	12.21	12.57	12.06	-1.69%	30,778,900	378,339,488	0.90
2026-09-16	12.11	12.42	12.59	12.08	+2.14%	29,314,000	361,663,200	0.86
2026-09-15	12.00	12.16	12.33	11.96	+0.50%	24,431,900	296,805,600	0.71
2026-09-14	12.00	12.10	12.29	11.87	-0.66%	25,077,500	303,206,688	0.73
2026-09-11	12.10	12.18	12.40	11.79	-0.25%	39,563,800	477,027,776	1.16
2026-09-10	12.18	12.21	12.44	12.10	-1.29%	24,137,200	295,951,392	0.71
2026-09-09	12.50	12.37	12.68	12.23	-0.88%	28,160,400	350,376,128	0.82
2026-09-08	12.63	12.48	12.82	12.41	+0.40%	45,813,200	578,407,040	1.34
2026-09-07	12.60	12.43	12.76	12.26	-0.56%	39,625,900	493,461,600	1.16
2026-09-04	13.05	12.50	13.12	12.38	-3.10%	37,903,200	483,807,136	1.11
2026-09-03	13.22	12.90	13.28	12.72	-1.30%	29,726,400	383,327,232	0.87
2026-09-02	13.08	13.07	13.36	12.84	-1.73%	28,024,100	366,884,288	0.82
2026-09-01	13.76	13.30	13.76	13.19	-3.55%	36,925,100	493,476,672	1.08
2026-08-31	12.87	13.79	13.96	12.68	+5.59%	64,942,500	881,281,152	1.90
2026-08-28	13.22	13.06	13.57	13.05	-1.80%	33,472,600	444,769,536	0.98
2026-08-27	12.75	13.30	13.48	12.75	+5.64%	42,162,100	555,337,344	1.23
2026-08-26	12.57	12.59	12.71	12.31	+0.56%	28,230,400	354,106,048	0.83

需要全历史数据与程序化访问？查看信科移动日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688387 获取全部历史日线。