正弦电气

sh688395 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）

24.46

涨跌幅

-3.51%

成交量

1,078,700 股

成交额

26,675,932 元

换手率

1.25%

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	25.56	24.46	25.56	24.13	-3.51%	1,078,700	26,675,932	1.25
2026-10-13	25.06	25.35	25.61	24.03	+1.20%	1,117,600	27,849,924	1.29
2026-10-12	25.68	25.05	26.16	24.90	-1.38%	1,215,900	30,862,696	1.40
2026-10-09	25.73	25.40	25.80	24.25	-1.36%	1,542,400	38,693,512	1.78
2026-10-08	26.18	25.75	26.72	25.50	-1.72%	1,417,300	36,795,804	1.64
2026-09-30	26.55	26.20	27.09	26.20	-0.49%	1,142,300	30,356,272	1.32
2026-09-29	25.73	26.33	26.58	25.46	+2.33%	1,426,100	37,253,096	1.65
2026-09-28	26.72	25.73	26.75	24.70	-2.35%	2,550,700	65,209,412	2.95
2026-09-24	26.76	26.35	27.46	26.30	-1.53%	2,339,300	62,702,272	2.70
2026-09-23	25.55	26.76	26.81	25.29	+4.74%	2,183,100	57,593,472	2.52
2026-09-22	24.99	25.55	25.66	24.79	+2.94%	1,757,000	44,500,360	2.03
2026-09-21	23.94	24.82	25.12	23.94	+3.16%	1,473,000	36,234,488	1.70
2026-09-18	23.64	24.06	24.24	23.58	+2.08%	1,134,300	27,222,056	1.31
2026-09-17	23.07	23.57	23.58	22.71	+1.38%	967,600	22,409,540	1.12
2026-09-16	22.85	23.25	23.40	22.34	+2.69%	1,271,100	29,288,052	1.47
2026-09-15	23.21	22.64	23.34	22.55	-1.48%	878,100	20,077,968	1.01
2026-09-14	22.23	22.98	23.53	21.93	+3.37%	1,640,000	37,685,368	1.89
2026-09-11	22.50	22.23	22.86	21.91	-2.80%	1,339,000	29,834,886	1.55
2026-09-10	23.02	22.87	23.13	22.73	-0.57%	1,080,600	24,732,330	1.25
2026-09-09	22.89	23.00	23.22	22.89	-0.52%	849,000	19,575,616	0.98
2026-09-08	23.16	23.12	23.25	22.85	+0.35%	774,700	17,897,908	0.89
2026-09-07	23.01	23.04	23.35	22.96	+0.48%	743,400	17,215,076	0.86
2026-09-04	23.57	22.93	23.65	22.75	-2.18%	1,495,400	34,758,280	1.73
2026-09-03	23.80	23.44	24.13	23.16	-1.55%	1,176,300	27,657,896	1.36
2026-09-02	23.25	23.81	23.87	23.16	+1.49%	1,286,900	30,351,204	1.49
2026-09-01	23.23	23.46	23.51	23.15	+1.12%	1,262,400	29,475,796	1.46
2026-08-31	22.93	23.20	23.29	22.93	+0.17%	1,341,900	30,979,902	1.55
2026-08-28	22.99	23.16	23.49	22.90	+0.78%	1,244,400	28,781,726	1.44
2026-08-27	22.77	22.98	22.98	22.46	+0.88%	1,258,300	28,658,396	1.45
2026-08-26	22.75	22.78	23.18	22.56	-0.26%	1,274,700	29,143,808	1.47

需要全历史数据与程序化访问？查看正弦电气日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688395 获取全部历史日线。