汇成股份
sh688403 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）
17.46
涨跌幅
-4.01%
成交量
25,250,600 股
成交额
448,178,432 元
换手率
2.54%
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 | 18.16 | 17.46 | 18.22 | 17.30 | -4.01% | 25,250,600 | 448,178,432 | 2.54 |
| 2026-10-13 | 17.55 | 18.19 | 18.49 | 16.96 | +0.06% | 35,320,200 | 626,336,128 | 3.56 |
| 2026-10-12 | 18.69 | 18.18 | 18.97 | 17.94 | -3.45% | 33,634,200 | 617,528,704 | 3.39 |
| 2026-10-09 | 19.18 | 18.83 | 19.46 | 17.74 | -3.83% | 54,412,700 | 1,012,629,440 | 5.48 |
| 2026-10-08 | 21.13 | 19.58 | 21.30 | 19.31 | -7.20% | 43,502,800 | 871,883,328 | 4.38 |
| 2026-09-30 | 22.28 | 21.10 | 22.45 | 20.92 | -5.17% | 40,762,200 | 872,310,976 | 4.10 |
| 2026-09-29 | 22.50 | 22.25 | 22.91 | 22.03 | -0.67% | 33,004,400 | 739,089,728 | 3.32 |
| 2026-09-28 | 24.46 | 22.40 | 24.80 | 22.20 | -9.68% | 52,237,300 | 1,208,228,992 | 5.26 |
| 2026-09-24 | 25.50 | 24.80 | 26.08 | 24.71 | -3.84% | 35,041,300 | 887,776,512 | 3.53 |
| 2026-09-23 | 26.00 | 25.79 | 26.25 | 25.51 | -0.54% | 24,652,600 | 638,469,760 | 2.48 |
| 2026-09-22 | 26.50 | 25.93 | 27.12 | 25.81 | -0.23% | 45,404,000 | 1,204,193,152 | 4.57 |
| 2026-09-21 | 26.61 | 25.99 | 26.98 | 25.55 | -1.52% | 49,362,500 | 1,281,536,128 | 4.97 |
| 2026-09-18 | 25.80 | 26.39 | 27.16 | 25.36 | +4.18% | 64,831,100 | 1,713,086,592 | 6.53 |
| 2026-09-17 | 25.94 | 25.33 | 26.27 | 25.20 | -2.61% | 39,480,300 | 1,012,189,760 | 3.98 |
| 2026-09-16 | 24.60 | 26.01 | 26.33 | 24.41 | +4.88% | 54,188,700 | 1,389,883,520 | 5.46 |
| 2026-09-15 | 23.59 | 24.80 | 25.59 | 23.59 | +3.38% | 46,479,200 | 1,157,537,536 | 4.68 |
| 2026-09-14 | 23.37 | 23.99 | 24.34 | 22.95 | +0.42% | 34,592,400 | 822,739,200 | 3.48 |
| 2026-09-11 | 24.45 | 23.89 | 24.80 | 22.87 | -4.82% | 50,369,700 | 1,194,108,672 | 5.07 |
| 2026-09-10 | 25.35 | 25.10 | 26.19 | 25.03 | -2.71% | 36,533,000 | 928,107,008 | 3.68 |
| 2026-09-09 | 26.89 | 25.80 | 26.98 | 25.68 | -3.44% | 49,782,200 | 1,307,930,880 | 5.01 |
| 2026-09-08 | 25.88 | 26.72 | 27.46 | 25.30 | +4.70% | 84,043,700 | 2,238,371,584 | 8.46 |
| 2026-09-07 | 24.26 | 25.52 | 25.77 | 23.02 | +6.96% | 78,782,300 | 1,941,365,888 | 7.93 |
| 2026-09-04 | 24.59 | 23.86 | 26.57 | 23.36 | -0.83% | 88,521,400 | 2,192,509,440 | 8.91 |
| 2026-09-03 | 25.40 | 24.06 | 27.18 | 22.78 | -2.79% | 99,640,100 | 2,456,497,152 | 10.03 |
| 2026-09-02 | 24.80 | 24.75 | 25.38 | 24.20 | -2.33% | 40,972,900 | 1,013,911,872 | 4.13 |
| 2026-09-01 | 25.58 | 25.34 | 25.99 | 24.76 | -0.28% | 48,260,800 | 1,217,880,320 | 4.86 |
| 2026-08-31 | 23.90 | 25.41 | 25.87 | 23.47 | +3.88% | 58,264,000 | 1,440,093,952 | 5.87 |
| 2026-08-28 | 23.70 | 24.46 | 25.80 | 23.63 | +2.86% | 64,810,200 | 1,619,953,792 | 6.53 |
| 2026-08-27 | 22.75 | 23.78 | 23.92 | 22.46 | +5.55% | 36,403,400 | 850,336,832 | 3.67 |
| 2026-08-26 | 22.78 | 22.53 | 22.84 | 21.86 | +0.00% | 30,099,000 | 676,570,816 | 3.03 |
需要全历史数据与程序化访问？
查看 汇成股份 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=sh688403 获取全部历史日线。