赛特新材
sh688398 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）
19.29
涨跌幅
-3.26%
成交量
1,129,300 股
成交额
22,010,394 元
换手率
0.67%
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 | 19.85 | 19.29 | 19.99 | 19.26 | -3.26% | 1,129,300 | 22,010,394 | 0.67 |
| 2026-10-13 | 20.01 | 19.94 | 20.13 | 19.10 | -1.24% | 2,232,000 | 43,805,852 | 1.33 |
| 2026-10-12 | 20.44 | 20.19 | 20.93 | 20.00 | -0.15% | 1,522,900 | 31,014,852 | 0.91 |
| 2026-10-09 | 21.39 | 20.22 | 21.39 | 19.53 | -5.03% | 2,299,500 | 46,614,808 | 1.37 |
| 2026-10-08 | 22.28 | 21.29 | 22.32 | 20.92 | -3.80% | 2,297,700 | 49,531,992 | 1.37 |
| 2026-09-30 | 22.81 | 22.13 | 23.48 | 22.10 | -2.98% | 1,319,300 | 29,940,380 | 0.79 |
| 2026-09-29 | 22.75 | 22.81 | 23.09 | 22.48 | +0.57% | 1,309,200 | 29,718,568 | 0.78 |
| 2026-09-28 | 23.91 | 22.68 | 24.09 | 22.62 | -3.78% | 1,742,100 | 40,522,248 | 1.04 |
| 2026-09-24 | 23.55 | 23.57 | 24.09 | 22.91 | +0.47% | 1,942,200 | 45,830,240 | 1.16 |
| 2026-09-23 | 23.20 | 23.46 | 23.78 | 22.32 | +1.21% | 2,708,000 | 62,287,388 | 1.61 |
| 2026-09-22 | 24.26 | 23.18 | 24.40 | 23.04 | -3.66% | 3,879,700 | 91,163,280 | 2.31 |
| 2026-09-21 | 25.10 | 24.06 | 25.38 | 23.90 | +1.01% | 4,669,200 | 114,945,712 | 2.78 |
| 2026-09-18 | 22.11 | 23.82 | 23.90 | 21.80 | +9.62% | 3,789,700 | 87,722,096 | 2.26 |
| 2026-09-17 | 21.53 | 21.73 | 22.15 | 21.02 | +1.92% | 2,789,500 | 60,360,480 | 1.66 |
| 2026-09-16 | 19.73 | 21.32 | 21.62 | 19.73 | +7.24% | 2,887,100 | 60,813,136 | 1.72 |
| 2026-09-15 | 20.43 | 19.88 | 20.58 | 19.84 | -2.83% | 1,135,700 | 22,891,624 | 0.68 |
| 2026-09-14 | 20.13 | 20.46 | 20.80 | 19.85 | +0.94% | 1,612,300 | 32,925,752 | 0.96 |
| 2026-09-11 | 20.39 | 20.27 | 20.62 | 20.01 | -0.34% | 1,228,200 | 24,880,114 | 0.73 |
| 2026-09-10 | 20.40 | 20.34 | 20.47 | 20.00 | -0.68% | 730,000 | 14,786,712 | 0.43 |
| 2026-09-09 | 20.60 | 20.48 | 20.65 | 20.07 | +0.84% | 1,119,500 | 22,766,042 | 0.67 |
| 2026-09-08 | 20.47 | 20.31 | 21.47 | 20.31 | -0.49% | 1,591,100 | 33,106,272 | 0.95 |
| 2026-09-07 | 19.80 | 20.41 | 20.71 | 19.80 | +2.92% | 1,071,600 | 21,765,318 | 0.64 |
| 2026-09-04 | 20.16 | 19.83 | 20.63 | 19.71 | -1.29% | 975,700 | 19,604,108 | 0.58 |
| 2026-09-03 | 20.48 | 20.09 | 20.55 | 19.96 | -0.99% | 760,300 | 15,369,208 | 0.45 |
| 2026-09-02 | 20.16 | 20.29 | 20.40 | 19.73 | -0.05% | 1,312,000 | 26,320,076 | 0.78 |
| 2026-09-01 | 20.91 | 20.30 | 20.91 | 20.30 | -2.45% | 1,024,800 | 21,080,608 | 0.61 |
| 2026-08-31 | 20.08 | 20.81 | 20.98 | 20.01 | +2.77% | 1,920,700 | 39,443,240 | 1.14 |
| 2026-08-28 | 20.51 | 20.25 | 20.90 | 20.18 | -0.49% | 1,332,300 | 27,402,152 | 0.79 |
| 2026-08-27 | 20.32 | 20.35 | 20.48 | 20.03 | +0.44% | 1,109,300 | 22,558,160 | 0.66 |
| 2026-08-26 | 20.95 | 20.26 | 20.95 | 20.08 | -2.64% | 1,098,300 | 22,434,392 | 0.65 |
需要全历史数据与程序化访问？
查看 赛特新材 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=sh688398 获取全部历史日线。