山外山
sh688410 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）
8.81
涨跌幅
-2.22%
成交量
6,634,200 股
成交额
58,753,532 元
换手率
1.48%
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 | 9.00 | 8.81 | 9.00 | 8.80 | -2.22% | 6,634,200 | 58,753,532 | 1.48 |
| 2026-10-13 | 9.00 | 9.01 | 9.05 | 8.70 | -0.11% | 10,705,200 | 94,893,112 | 2.39 |
| 2026-10-12 | 9.06 | 9.02 | 9.12 | 8.86 | -0.66% | 7,032,000 | 63,478,836 | 1.57 |
| 2026-10-09 | 9.00 | 9.08 | 9.13 | 8.73 | +1.11% | 9,300,500 | 82,895,984 | 2.08 |
| 2026-10-08 | 9.51 | 8.98 | 9.57 | 8.92 | -4.26% | 12,761,600 | 116,920,704 | 2.85 |
| 2026-09-30 | 9.21 | 9.38 | 9.49 | 9.18 | +0.75% | 8,762,100 | 82,088,080 | 1.96 |
| 2026-09-29 | 9.45 | 9.31 | 9.59 | 9.23 | -2.41% | 8,660,000 | 81,091,096 | 1.94 |
| 2026-09-28 | 9.82 | 9.54 | 9.90 | 9.45 | -2.35% | 6,319,500 | 60,548,720 | 1.41 |
| 2026-09-24 | 9.94 | 9.77 | 10.04 | 9.77 | -1.71% | 5,929,900 | 58,550,312 | 1.33 |
| 2026-09-23 | 10.01 | 9.94 | 10.01 | 9.86 | -0.80% | 5,954,500 | 59,215,772 | 1.33 |
| 2026-09-22 | 10.08 | 10.02 | 10.15 | 9.85 | -0.40% | 10,822,900 | 108,046,208 | 2.42 |
| 2026-09-21 | 9.50 | 10.06 | 10.09 | 9.50 | +5.56% | 15,635,700 | 155,228,496 | 3.49 |
| 2026-09-18 | 9.41 | 9.53 | 9.65 | 9.41 | +1.28% | 6,312,100 | 60,179,576 | 1.41 |
| 2026-09-17 | 9.39 | 9.41 | 9.49 | 9.32 | -0.11% | 5,747,400 | 54,123,692 | 1.28 |
| 2026-09-16 | 9.27 | 9.42 | 9.45 | 9.18 | +1.62% | 5,253,900 | 49,087,964 | 1.17 |
| 2026-09-15 | 9.35 | 9.27 | 9.43 | 9.26 | -1.07% | 3,302,100 | 30,824,462 | 0.74 |
| 2026-09-14 | 9.24 | 9.37 | 9.55 | 9.17 | +1.08% | 6,818,500 | 64,057,456 | 1.52 |
| 2026-09-11 | 9.46 | 9.27 | 9.46 | 9.05 | -2.63% | 10,803,200 | 99,588,968 | 2.41 |
| 2026-09-10 | 9.67 | 9.52 | 9.68 | 9.46 | -2.06% | 5,690,200 | 54,247,104 | 1.27 |
| 2026-09-09 | 9.89 | 9.72 | 9.89 | 9.64 | -2.02% | 7,129,000 | 69,570,832 | 1.59 |
| 2026-09-08 | 9.88 | 9.92 | 10.00 | 9.82 | +0.30% | 7,190,800 | 71,174,784 | 1.61 |
| 2026-09-07 | 10.00 | 9.89 | 10.03 | 9.73 | -1.10% | 9,253,100 | 91,624,096 | 2.07 |
| 2026-09-04 | 10.09 | 10.00 | 10.30 | 9.96 | -0.79% | 11,596,000 | 117,287,072 | 2.59 |
| 2026-09-03 | 10.41 | 10.08 | 10.47 | 10.06 | -3.17% | 9,580,200 | 97,415,232 | 2.14 |
| 2026-09-02 | 10.03 | 10.41 | 10.47 | 9.94 | +3.17% | 12,937,900 | 131,940,776 | 2.89 |
| 2026-09-01 | 10.29 | 10.09 | 10.41 | 9.99 | -3.35% | 18,426,400 | 186,731,088 | 4.12 |
| 2026-08-31 | 10.86 | 10.44 | 11.03 | 10.28 | -5.69% | 21,553,400 | 227,866,528 | 4.82 |
| 2026-08-28 | 11.55 | 11.07 | 11.98 | 10.77 | +2.12% | 31,971,900 | 363,347,808 | 7.15 |
| 2026-08-27 | 10.90 | 10.84 | 10.96 | 10.32 | -0.91% | 12,541,700 | 132,904,648 | 2.80 |
| 2026-08-26 | 11.00 | 10.94 | 11.34 | 10.87 | -0.09% | 6,660,400 | 73,588,176 | 1.49 |
需要全历史数据与程序化访问？
查看 山外山 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=sh688410 获取全部历史日线。