嘉元科技
sh688388 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）
23.76
涨跌幅
-2.62%
成交量
16,381,100 股
成交额
396,802,912 元
换手率
2.48%
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 | 24.37 | 23.76 | 24.94 | 23.71 | -2.62% | 16,381,100 | 396,802,912 | 2.48 |
| 2026-10-13 | 23.40 | 24.40 | 24.83 | 22.88 | +0.41% | 24,443,100 | 583,292,544 | 3.70 |
| 2026-10-12 | 25.06 | 24.30 | 25.17 | 24.30 | -3.11% | 21,409,500 | 527,470,080 | 3.24 |
| 2026-10-09 | 26.40 | 25.08 | 26.50 | 24.19 | -5.18% | 35,562,400 | 886,923,392 | 5.39 |
| 2026-10-08 | 27.12 | 26.45 | 27.85 | 26.10 | -2.22% | 26,250,900 | 709,139,456 | 3.98 |
| 2026-09-30 | 28.30 | 27.05 | 28.45 | 27.01 | -3.74% | 22,298,900 | 613,285,696 | 3.38 |
| 2026-09-29 | 27.10 | 28.10 | 28.36 | 27.10 | +3.08% | 24,462,000 | 682,389,312 | 3.71 |
| 2026-09-28 | 29.68 | 27.26 | 29.71 | 27.15 | -9.13% | 36,701,500 | 1,025,716,800 | 5.56 |
| 2026-09-24 | 30.97 | 30.00 | 31.26 | 29.71 | -4.03% | 38,954,200 | 1,179,083,520 | 5.90 |
| 2026-09-23 | 29.87 | 31.26 | 31.78 | 29.71 | +4.55% | 58,665,200 | 1,816,884,992 | 8.89 |
| 2026-09-22 | 29.80 | 29.90 | 30.59 | 29.50 | +1.36% | 49,944,100 | 1,496,606,208 | 7.57 |
| 2026-09-21 | 30.83 | 29.50 | 31.12 | 29.30 | -4.47% | 60,877,100 | 1,813,798,784 | 9.23 |
| 2026-09-18 | 29.80 | 30.88 | 31.28 | 29.27 | +6.41% | 68,734,900 | 2,095,419,264 | 10.42 |
| 2026-09-17 | 28.87 | 29.02 | 29.53 | 28.12 | +0.00% | 44,117,600 | 1,279,113,856 | 6.69 |
| 2026-09-16 | 27.95 | 29.02 | 29.49 | 27.40 | +4.28% | 36,831,800 | 1,052,394,944 | 5.58 |
| 2026-09-15 | 27.34 | 27.83 | 28.75 | 27.15 | +1.79% | 30,200,100 | 849,915,072 | 4.58 |
| 2026-09-14 | 26.76 | 27.34 | 27.65 | 26.06 | +1.45% | 24,041,700 | 651,879,232 | 3.64 |
| 2026-09-11 | 27.16 | 26.95 | 27.37 | 25.80 | -2.36% | 30,854,800 | 819,694,400 | 4.68 |
| 2026-09-10 | 27.04 | 27.60 | 28.49 | 26.71 | +1.10% | 27,584,300 | 766,725,248 | 4.18 |
| 2026-09-09 | 27.23 | 27.30 | 28.11 | 27.16 | +0.44% | 22,060,600 | 609,296,320 | 3.34 |
| 2026-09-08 | 27.61 | 27.18 | 28.05 | 26.92 | -2.02% | 24,738,200 | 678,972,288 | 3.75 |
| 2026-09-07 | 27.40 | 27.74 | 28.10 | 26.88 | +2.86% | 29,398,800 | 811,946,240 | 4.46 |
| 2026-09-04 | 28.36 | 26.97 | 28.94 | 26.76 | -3.92% | 30,995,100 | 857,593,664 | 4.70 |
| 2026-09-03 | 28.30 | 28.07 | 28.49 | 27.65 | +0.39% | 20,572,000 | 577,021,824 | 3.12 |
| 2026-09-02 | 28.12 | 27.96 | 28.25 | 27.63 | -2.27% | 22,507,700 | 627,818,944 | 3.41 |
| 2026-09-01 | 30.07 | 28.61 | 30.38 | 28.56 | -4.89% | 34,395,200 | 998,566,848 | 5.21 |
| 2026-08-31 | 28.11 | 30.08 | 30.50 | 28.11 | +5.03% | 41,118,400 | 1,231,349,888 | 6.23 |
| 2026-08-28 | 29.57 | 28.64 | 29.85 | 28.57 | -2.32% | 28,238,800 | 822,878,464 | 4.28 |
| 2026-08-27 | 27.90 | 29.32 | 29.44 | 27.51 | +5.70% | 35,543,500 | 1,019,890,048 | 5.39 |
| 2026-08-26 | 28.50 | 27.74 | 28.50 | 27.15 | -2.01% | 33,754,400 | 935,536,640 | 5.12 |
需要全历史数据与程序化访问？
查看 嘉元科技 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=sh688388 获取全部历史日线。