路维光电
sh688401 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）
53.31
涨跌幅
-5.36%
成交量
2,764,800 股
成交额
151,228,384 元
换手率
1.43%
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 | 55.97 | 53.31 | 56.34 | 53.31 | -5.36% | 2,764,800 | 151,228,384 | 1.43 |
| 2026-10-13 | 54.00 | 56.33 | 56.90 | 52.72 | +1.22% | 4,217,800 | 232,771,680 | 2.18 |
| 2026-10-12 | 56.90 | 55.65 | 58.27 | 55.11 | -2.59% | 3,499,700 | 197,562,640 | 1.81 |
| 2026-10-09 | 59.73 | 57.13 | 60.06 | 54.06 | -4.83% | 5,543,100 | 314,697,824 | 2.87 |
| 2026-10-08 | 63.88 | 60.03 | 64.60 | 59.80 | -6.20% | 4,125,800 | 254,186,512 | 2.13 |
| 2026-09-30 | 66.30 | 64.00 | 66.50 | 63.74 | -2.56% | 2,958,000 | 191,172,912 | 1.53 |
| 2026-09-29 | 64.50 | 65.68 | 66.50 | 64.50 | +1.11% | 2,686,300 | 175,755,168 | 1.39 |
| 2026-09-28 | 69.88 | 64.96 | 70.22 | 64.37 | -8.20% | 5,618,900 | 372,937,408 | 2.91 |
| 2026-09-24 | 72.80 | 70.76 | 73.52 | 70.61 | -3.29% | 4,113,700 | 294,464,672 | 2.13 |
| 2026-09-23 | 70.09 | 73.17 | 74.06 | 70.08 | +3.77% | 6,998,100 | 510,532,608 | 3.62 |
| 2026-09-22 | 70.80 | 70.51 | 73.10 | 69.21 | +2.40% | 7,241,700 | 515,795,840 | 3.75 |
| 2026-09-21 | 70.00 | 68.86 | 70.95 | 68.35 | -1.99% | 4,826,100 | 334,371,840 | 2.50 |
| 2026-09-18 | 69.00 | 70.26 | 71.36 | 67.70 | +3.34% | 7,634,500 | 532,415,072 | 3.95 |
| 2026-09-17 | 67.33 | 67.99 | 69.52 | 66.36 | +0.68% | 5,674,000 | 385,974,144 | 2.93 |
| 2026-09-16 | 63.93 | 67.53 | 68.20 | 63.60 | +5.93% | 6,960,700 | 464,465,248 | 3.60 |
| 2026-09-15 | 65.05 | 63.75 | 65.08 | 62.88 | -3.60% | 8,304,300 | 531,600,448 | 4.29 |
| 2026-09-14 | 62.66 | 66.13 | 67.23 | 62.26 | +3.81% | 4,572,000 | 299,018,880 | 2.36 |
| 2026-09-11 | 64.80 | 63.70 | 64.80 | 61.83 | -2.93% | 4,514,400 | 285,639,232 | 2.33 |
| 2026-09-10 | 65.43 | 65.62 | 66.90 | 65.04 | -1.00% | 3,134,400 | 206,573,008 | 1.62 |
| 2026-09-09 | 65.00 | 66.28 | 67.83 | 64.83 | +2.70% | 5,216,200 | 346,445,952 | 2.70 |
| 2026-09-08 | 65.40 | 64.54 | 66.38 | 64.01 | -1.47% | 3,587,000 | 233,134,320 | 1.86 |
| 2026-09-07 | 63.74 | 65.50 | 66.33 | 63.74 | +3.39% | 3,716,200 | 242,498,064 | 1.92 |
| 2026-09-04 | 66.15 | 63.35 | 67.10 | 62.80 | -3.43% | 3,993,100 | 257,827,600 | 2.07 |
| 2026-09-03 | 65.89 | 65.60 | 66.52 | 64.01 | +1.05% | 3,176,600 | 207,892,432 | 1.64 |
| 2026-09-02 | 64.50 | 64.92 | 65.43 | 63.60 | -1.16% | 3,156,900 | 203,609,664 | 1.63 |
| 2026-09-01 | 69.90 | 65.68 | 69.90 | 65.20 | -6.10% | 6,292,300 | 418,905,408 | 3.25 |
| 2026-08-31 | 66.58 | 69.95 | 70.38 | 66.10 | +2.75% | 4,114,700 | 280,356,704 | 2.13 |
| 2026-08-28 | 68.68 | 68.08 | 71.30 | 68.06 | -1.50% | 5,185,400 | 361,769,408 | 2.68 |
| 2026-08-27 | 66.99 | 69.12 | 70.20 | 66.00 | +3.57% | 5,769,800 | 394,712,992 | 2.98 |
| 2026-08-26 | 67.58 | 66.74 | 68.20 | 65.20 | +1.09% | 4,442,900 | 296,621,152 | 2.30 |
需要全历史数据与程序化访问？
查看 路维光电 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=sh688401 获取全部历史日线。