中信博
sh688408 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）
21.30
涨跌幅
-4.48%
成交量
3,895,200 股
成交额
84,182,360 元
换手率
1.78%
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 | 22.27 | 21.30 | 22.34 | 21.15 | -4.48% | 3,895,200 | 84,182,360 | 1.78 |
| 2026-10-13 | 22.66 | 22.30 | 22.66 | 21.69 | -1.85% | 3,521,800 | 77,880,128 | 1.61 |
| 2026-10-12 | 22.66 | 22.72 | 23.02 | 22.51 | +0.09% | 2,242,900 | 51,084,072 | 1.02 |
| 2026-10-09 | 22.53 | 22.70 | 22.85 | 22.16 | +0.53% | 2,925,400 | 65,971,888 | 1.34 |
| 2026-10-08 | 22.99 | 22.58 | 23.21 | 22.38 | -1.74% | 2,220,800 | 50,634,104 | 1.01 |
| 2026-09-30 | 22.65 | 22.98 | 23.17 | 22.49 | +2.00% | 2,470,700 | 56,434,216 | 1.13 |
| 2026-09-29 | 22.19 | 22.53 | 22.70 | 22.19 | +0.85% | 1,744,700 | 39,279,436 | 0.80 |
| 2026-09-28 | 22.80 | 22.34 | 22.97 | 22.05 | -1.59% | 2,071,200 | 46,426,888 | 0.95 |
| 2026-09-24 | 23.15 | 22.70 | 23.28 | 22.67 | -2.03% | 2,070,500 | 47,389,888 | 0.95 |
| 2026-09-23 | 22.98 | 23.17 | 23.65 | 22.76 | +1.53% | 3,648,100 | 84,883,368 | 1.67 |
| 2026-09-22 | 22.99 | 22.82 | 23.25 | 22.80 | -0.17% | 2,261,200 | 52,039,516 | 1.03 |
| 2026-09-21 | 22.60 | 22.86 | 22.88 | 22.59 | +1.11% | 2,704,300 | 61,476,408 | 1.23 |
| 2026-09-18 | 22.36 | 22.61 | 22.72 | 22.27 | +2.22% | 2,959,600 | 66,877,144 | 1.35 |
| 2026-09-17 | 22.42 | 22.12 | 22.51 | 22.06 | -1.43% | 1,966,900 | 43,676,888 | 0.90 |
| 2026-09-16 | 22.13 | 22.44 | 22.50 | 21.84 | +0.99% | 2,367,200 | 52,662,388 | 1.08 |
| 2026-09-15 | 22.24 | 22.22 | 22.64 | 22.11 | -0.18% | 2,122,800 | 47,464,404 | 0.97 |
| 2026-09-14 | 22.04 | 22.26 | 22.53 | 21.95 | +0.59% | 2,421,600 | 53,802,832 | 1.11 |
| 2026-09-11 | 22.58 | 22.13 | 22.58 | 21.78 | -2.04% | 3,901,700 | 85,925,968 | 1.78 |
| 2026-09-10 | 22.86 | 22.59 | 23.05 | 22.50 | -1.40% | 2,927,200 | 66,579,948 | 1.34 |
| 2026-09-09 | 23.64 | 22.91 | 23.75 | 22.85 | -3.17% | 3,952,500 | 91,532,192 | 1.80 |
| 2026-09-08 | 23.75 | 23.66 | 23.99 | 23.45 | -0.38% | 2,210,200 | 52,553,708 | 1.01 |
| 2026-09-07 | 23.86 | 23.75 | 24.08 | 23.66 | -0.46% | 3,587,700 | 85,499,592 | 1.64 |
| 2026-09-04 | 23.55 | 23.86 | 24.41 | 23.55 | +1.49% | 4,302,400 | 103,300,904 | 1.96 |
| 2026-09-03 | 23.52 | 23.51 | 23.86 | 23.19 | +0.26% | 2,955,100 | 69,512,024 | 1.35 |
| 2026-09-02 | 24.78 | 23.45 | 24.78 | 23.43 | -4.25% | 4,950,700 | 117,903,312 | 2.26 |
| 2026-09-01 | 23.98 | 24.49 | 24.59 | 23.77 | +1.66% | 6,452,500 | 156,255,696 | 2.95 |
| 2026-08-31 | 24.98 | 24.09 | 25.15 | 23.19 | -9.09% | 10,725,300 | 256,367,520 | 4.90 |
| 2026-08-28 | 24.91 | 26.50 | 26.70 | 24.55 | +6.94% | 7,778,300 | 202,053,344 | 3.55 |
| 2026-08-27 | 24.97 | 24.78 | 24.97 | 24.11 | -0.68% | 2,657,200 | 65,272,576 | 1.21 |
| 2026-08-26 | 24.92 | 24.95 | 25.38 | 24.85 | +0.52% | 2,458,000 | 61,782,456 | 1.12 |
需要全历史数据与程序化访问？
查看 中信博 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=sh688408 获取全部历史日线。