钜泉科技
sh688391 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）
23.89
涨跌幅
-2.85%
成交量
888,700 股
成交额
21,457,164 元
换手率
0.77%
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 | 24.58 | 23.89 | 24.79 | 23.85 | -2.85% | 888,700 | 21,457,164 | 0.77 |
| 2026-10-13 | 24.37 | 24.59 | 24.79 | 23.78 | -0.69% | 1,156,100 | 28,045,092 | 1.00 |
| 2026-10-12 | 24.90 | 24.76 | 25.04 | 24.42 | -0.48% | 1,077,300 | 26,662,256 | 0.93 |
| 2026-10-09 | 25.28 | 24.88 | 25.28 | 24.00 | -1.31% | 1,380,700 | 34,084,404 | 1.19 |
| 2026-10-08 | 26.16 | 25.21 | 26.48 | 25.07 | -3.63% | 1,151,600 | 29,617,620 | 1.00 |
| 2026-09-30 | 26.79 | 26.16 | 26.85 | 25.87 | -1.10% | 1,039,400 | 27,241,532 | 0.90 |
| 2026-09-29 | 26.35 | 26.45 | 26.62 | 26.03 | +0.11% | 722,800 | 19,137,952 | 0.63 |
| 2026-09-28 | 27.02 | 26.42 | 27.06 | 26.00 | -2.22% | 1,495,800 | 39,308,028 | 1.29 |
| 2026-09-24 | 27.03 | 27.02 | 27.50 | 26.74 | -1.17% | 1,123,400 | 30,378,136 | 0.97 |
| 2026-09-23 | 26.89 | 27.34 | 27.43 | 26.76 | +2.13% | 1,559,400 | 42,297,660 | 1.35 |
| 2026-09-22 | 26.86 | 26.77 | 27.11 | 26.64 | +1.21% | 1,295,600 | 34,786,544 | 1.12 |
| 2026-09-21 | 26.55 | 26.45 | 26.59 | 26.27 | +0.42% | 1,163,200 | 30,741,044 | 1.01 |
| 2026-09-18 | 25.86 | 26.34 | 26.45 | 25.86 | +2.77% | 1,295,100 | 33,969,484 | 1.12 |
| 2026-09-17 | 25.65 | 25.63 | 25.87 | 25.37 | -0.16% | 899,300 | 23,019,092 | 0.78 |
| 2026-09-16 | 24.81 | 25.67 | 25.78 | 24.80 | +2.97% | 1,060,400 | 26,880,834 | 0.92 |
| 2026-09-15 | 25.15 | 24.93 | 25.39 | 24.84 | -1.93% | 706,400 | 17,714,190 | 0.61 |
| 2026-09-14 | 24.55 | 25.42 | 25.50 | 24.41 | +3.38% | 1,083,000 | 27,252,574 | 0.94 |
| 2026-09-11 | 24.80 | 24.59 | 24.99 | 24.25 | -1.84% | 892,900 | 21,947,968 | 0.77 |
| 2026-09-10 | 25.52 | 25.05 | 25.74 | 25.03 | -2.53% | 681,500 | 17,240,380 | 0.59 |
| 2026-09-09 | 26.39 | 25.70 | 26.39 | 25.63 | -1.42% | 866,400 | 22,515,136 | 0.75 |
| 2026-09-08 | 25.92 | 26.07 | 26.08 | 25.72 | +0.58% | 1,058,700 | 27,426,402 | 0.92 |
| 2026-09-07 | 25.96 | 25.92 | 26.10 | 25.41 | +0.86% | 1,241,100 | 31,939,120 | 1.07 |
| 2026-09-04 | 25.74 | 25.70 | 26.39 | 25.51 | +0.12% | 1,373,700 | 35,784,540 | 1.19 |
| 2026-09-03 | 26.20 | 25.67 | 26.41 | 25.61 | -1.50% | 789,000 | 20,463,350 | 0.68 |
| 2026-09-02 | 26.01 | 26.06 | 26.27 | 25.72 | -0.50% | 1,169,700 | 30,340,960 | 1.01 |
| 2026-09-01 | 26.41 | 26.19 | 26.48 | 25.81 | -1.17% | 1,411,900 | 36,906,512 | 1.22 |
| 2026-08-31 | 25.91 | 26.50 | 26.67 | 25.63 | +1.03% | 1,864,500 | 48,992,176 | 1.61 |
| 2026-08-28 | 25.77 | 26.23 | 26.54 | 25.62 | +1.79% | 1,358,900 | 35,597,112 | 1.18 |
| 2026-08-27 | 25.20 | 25.77 | 25.79 | 25.20 | +2.26% | 1,037,200 | 26,516,892 | 0.90 |
| 2026-08-26 | 25.39 | 25.20 | 25.55 | 24.97 | -0.75% | 811,100 | 20,492,904 | 0.70 |
需要全历史数据与程序化访问？
查看 钜泉科技 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=sh688391 获取全部历史日线。