固德威
sh688390 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）
51.51
涨跌幅
-2.81%
成交量
5,548,400 股
成交额
290,169,696 元
换手率
2.28%
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 | 53.33 | 51.51 | 53.70 | 51.32 | -2.81% | 5,548,400 | 290,169,696 | 2.28 |
| 2026-10-13 | 54.85 | 53.00 | 54.99 | 51.11 | -4.54% | 9,730,200 | 512,675,392 | 4.00 |
| 2026-10-12 | 53.67 | 55.52 | 57.70 | 53.33 | +2.81% | 11,196,900 | 626,681,344 | 4.61 |
| 2026-10-09 | 54.57 | 54.00 | 55.09 | 52.64 | -1.37% | 7,344,500 | 395,281,792 | 3.02 |
| 2026-10-08 | 55.36 | 54.75 | 55.63 | 53.80 | -1.10% | 6,389,500 | 349,122,560 | 2.63 |
| 2026-09-30 | 55.00 | 55.36 | 56.03 | 54.84 | +1.02% | 4,607,200 | 255,178,144 | 1.90 |
| 2026-09-29 | 54.67 | 54.80 | 55.45 | 54.42 | +0.24% | 4,042,700 | 221,902,128 | 1.66 |
| 2026-09-28 | 56.88 | 54.67 | 57.22 | 54.10 | -3.75% | 6,653,200 | 366,292,480 | 2.74 |
| 2026-09-24 | 58.84 | 56.80 | 59.05 | 56.80 | -3.52% | 4,757,000 | 273,671,040 | 1.96 |
| 2026-09-23 | 60.23 | 58.87 | 60.45 | 58.61 | -1.54% | 4,835,200 | 286,435,520 | 1.99 |
| 2026-09-22 | 60.06 | 59.79 | 61.50 | 59.58 | -0.13% | 6,532,400 | 395,027,264 | 2.69 |
| 2026-09-21 | 60.54 | 59.87 | 60.72 | 59.31 | -0.78% | 6,217,400 | 372,030,112 | 2.56 |
| 2026-09-18 | 59.27 | 60.34 | 60.50 | 58.88 | +2.92% | 6,250,100 | 373,676,704 | 2.57 |
| 2026-09-17 | 59.12 | 58.63 | 59.88 | 58.15 | -1.66% | 5,071,900 | 298,029,248 | 2.09 |
| 2026-09-16 | 58.22 | 59.62 | 60.18 | 57.52 | +2.40% | 5,517,600 | 325,885,376 | 2.27 |
| 2026-09-15 | 58.71 | 58.22 | 59.09 | 58.06 | -0.44% | 3,509,800 | 205,288,608 | 1.44 |
| 2026-09-14 | 58.00 | 58.48 | 60.18 | 57.40 | +1.88% | 6,511,300 | 382,424,288 | 2.68 |
| 2026-09-11 | 59.00 | 57.40 | 59.00 | 56.41 | -2.84% | 5,898,800 | 337,727,648 | 2.43 |
| 2026-09-10 | 59.60 | 59.08 | 60.63 | 58.80 | -0.71% | 4,979,800 | 296,226,048 | 2.05 |
| 2026-09-09 | 59.78 | 59.50 | 60.43 | 58.89 | -0.34% | 5,396,800 | 321,703,616 | 2.22 |
| 2026-09-08 | 60.40 | 59.70 | 60.75 | 59.67 | -1.35% | 5,569,100 | 334,818,848 | 2.29 |
| 2026-09-07 | 61.34 | 60.52 | 61.42 | 59.71 | -1.14% | 8,539,200 | 515,424,512 | 3.51 |
| 2026-09-04 | 62.50 | 61.22 | 63.88 | 60.75 | -1.58% | 7,466,200 | 466,503,936 | 3.07 |
| 2026-09-03 | 61.17 | 62.20 | 62.60 | 60.66 | +2.35% | 7,969,500 | 491,747,488 | 3.28 |
| 2026-09-02 | 62.29 | 60.77 | 62.29 | 60.10 | -2.52% | 7,168,800 | 435,783,008 | 2.95 |
| 2026-09-01 | 65.00 | 62.34 | 65.24 | 61.47 | -3.47% | 11,025,300 | 689,968,576 | 4.53 |
| 2026-08-31 | 67.00 | 64.58 | 67.00 | 63.02 | -3.88% | 11,094,900 | 713,650,176 | 4.56 |
| 2026-08-28 | 67.00 | 67.19 | 69.90 | 67.00 | +4.85% | 13,100,900 | 894,661,824 | 5.39 |
| 2026-08-27 | 65.20 | 64.08 | 65.22 | 61.94 | -1.76% | 8,487,500 | 536,490,272 | 3.49 |
| 2026-08-26 | 63.63 | 65.23 | 66.48 | 63.46 | +2.32% | 5,725,900 | 374,641,568 | 2.36 |
需要全历史数据与程序化访问？
查看 固德威 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=sh688390 获取全部历史日线。