硕世生物

sh688399 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）

25.14

涨跌幅

-4.56%

成交量

2,476,700 股

成交额

63,688,304 元

换手率

2.00%

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	26.27	25.14	26.27	25.11	-4.56%	2,476,700	63,688,304	2.00
2026-10-13	26.00	26.34	26.83	25.00	+0.11%	4,967,200	128,198,656	4.00
2026-10-12	28.52	26.31	29.00	25.84	-12.07%	7,222,200	192,969,856	5.82
2026-10-09	28.85	29.92	31.39	27.50	+9.92%	8,052,300	237,274,912	6.49
2026-10-08	30.00	27.22	30.80	26.78	-1.16%	4,707,100	133,561,816	3.79
2026-09-30	27.11	27.54	28.16	26.75	+2.84%	1,623,400	44,972,088	1.31
2026-09-29	26.98	26.78	27.37	26.50	-0.74%	1,321,300	35,530,424	1.06
2026-09-28	27.51	26.98	28.01	26.71	-2.35%	1,679,300	45,534,092	1.35
2026-09-24	27.80	27.63	28.64	27.54	-0.93%	1,901,200	53,094,472	1.53
2026-09-23	27.88	27.89	28.09	27.13	+2.16%	2,532,900	70,223,744	2.04
2026-09-22	26.99	27.30	28.07	26.54	+2.59%	2,805,800	76,775,384	2.26
2026-09-21	25.37	26.61	26.77	25.22	+5.51%	1,930,600	50,640,812	1.56
2026-09-18	24.70	25.22	25.72	24.65	+1.73%	1,558,100	39,382,844	1.26
2026-09-17	24.57	24.79	24.98	24.41	+0.90%	1,080,600	26,707,496	0.87
2026-09-16	23.97	24.57	24.63	23.93	+1.78%	1,196,500	29,120,444	0.96
2026-09-15	24.80	24.14	24.97	24.02	-2.07%	1,081,600	26,286,572	0.87
2026-09-14	24.76	24.65	25.12	24.24	-0.12%	1,420,300	35,127,488	1.14
2026-09-11	25.98	24.68	25.98	24.29	-2.72%	1,376,300	33,987,000	1.11
2026-09-10	26.13	25.37	26.13	25.36	-2.91%	1,110,900	28,358,928	0.89
2026-09-09	27.33	26.13	27.33	26.11	-3.01%	1,224,000	32,257,684	0.99
2026-09-08	27.11	26.94	27.16	26.65	+0.52%	1,007,000	27,147,344	0.81
2026-09-07	27.20	26.80	27.21	26.60	-0.48%	1,234,300	33,166,636	0.99
2026-09-04	26.97	26.93	27.48	26.85	-0.07%	1,256,200	34,166,868	1.01
2026-09-03	27.23	26.95	27.81	26.60	-0.85%	1,222,900	33,171,636	0.99
2026-09-02	27.27	27.18	27.74	26.90	-1.20%	1,072,200	29,130,816	0.86
2026-09-01	28.08	27.51	28.27	27.50	-1.40%	1,533,100	42,564,600	1.24
2026-08-31	27.87	27.90	28.25	27.60	-1.66%	1,354,300	37,869,328	1.09
2026-08-28	28.22	28.37	29.43	28.00	+0.53%	1,551,300	44,531,400	1.25
2026-08-27	28.50	28.22	28.50	27.90	-0.49%	1,084,800	30,569,260	0.87
2026-08-26	28.89	28.36	28.89	27.78	-0.21%	1,224,500	34,626,008	0.99

需要全历史数据与程序化访问？查看硕世生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688399 获取全部历史日线。