海博思创
sh688411 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）
150.01
涨跌幅
-3.78%
成交量
1,928,700 股
成交额
293,454,112 元
换手率
1.45%
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 | 156.00 | 150.01 | 157.36 | 150.00 | -3.78% | 1,928,700 | 293,454,112 | 1.45 |
| 2026-10-13 | 160.05 | 155.90 | 160.86 | 152.55 | -3.91% | 2,550,200 | 396,112,224 | 1.92 |
| 2026-10-12 | 158.00 | 162.25 | 168.88 | 156.92 | +1.74% | 3,298,200 | 542,816,128 | 2.49 |
| 2026-10-09 | 164.00 | 159.47 | 164.50 | 154.62 | -2.64% | 3,284,100 | 524,191,744 | 2.48 |
| 2026-10-08 | 158.00 | 163.80 | 164.96 | 157.28 | +3.11% | 3,173,000 | 514,748,544 | 2.39 |
| 2026-09-30 | 155.50 | 158.86 | 160.48 | 154.65 | +2.56% | 2,147,300 | 338,792,736 | 1.62 |
| 2026-09-29 | 154.35 | 154.90 | 156.51 | 153.33 | -0.13% | 1,585,800 | 246,053,584 | 1.20 |
| 2026-09-28 | 160.15 | 155.10 | 160.73 | 152.80 | -3.67% | 2,026,900 | 315,709,376 | 1.53 |
| 2026-09-24 | 164.08 | 161.01 | 166.66 | 161.00 | -2.70% | 1,826,800 | 298,524,640 | 1.38 |
| 2026-09-23 | 165.11 | 165.48 | 167.11 | 164.41 | -0.33% | 1,168,700 | 193,287,456 | 0.88 |
| 2026-09-22 | 168.00 | 166.03 | 169.89 | 165.61 | -0.69% | 1,941,800 | 325,308,288 | 1.46 |
| 2026-09-21 | 170.80 | 167.18 | 172.56 | 166.01 | -2.11% | 2,873,500 | 484,239,840 | 2.17 |
| 2026-09-18 | 164.39 | 170.78 | 171.48 | 161.77 | +5.96% | 3,636,200 | 607,141,312 | 2.74 |
| 2026-09-17 | 162.40 | 161.17 | 164.77 | 160.40 | -0.86% | 1,649,900 | 267,455,168 | 1.24 |
| 2026-09-16 | 160.58 | 162.57 | 163.68 | 158.72 | +0.83% | 2,051,500 | 330,866,560 | 1.55 |
| 2026-09-15 | 163.00 | 161.23 | 165.39 | 160.00 | -1.95% | 1,751,800 | 284,594,304 | 1.32 |
| 2026-09-14 | 162.83 | 164.43 | 167.55 | 161.64 | +1.07% | 2,260,800 | 373,739,808 | 1.71 |
| 2026-09-11 | 165.56 | 162.69 | 167.80 | 160.02 | -3.18% | 3,040,700 | 493,969,664 | 2.29 |
| 2026-09-10 | 171.87 | 168.03 | 173.49 | 167.79 | -2.82% | 2,628,500 | 445,457,920 | 1.98 |
| 2026-09-09 | 175.00 | 172.91 | 177.00 | 171.81 | -1.67% | 1,930,600 | 335,576,576 | 1.46 |
| 2026-09-08 | 178.19 | 175.85 | 180.31 | 174.75 | -1.76% | 2,178,100 | 384,973,760 | 1.64 |
| 2026-09-07 | 178.49 | 179.00 | 179.99 | 174.51 | +0.90% | 2,671,100 | 472,910,720 | 2.01 |
| 2026-09-04 | 181.00 | 177.41 | 183.38 | 176.01 | -1.10% | 1,889,000 | 339,925,920 | 1.42 |
| 2026-09-03 | 180.11 | 179.39 | 181.60 | 176.54 | -0.23% | 1,951,100 | 349,767,872 | 1.47 |
| 2026-09-02 | 181.87 | 179.80 | 184.85 | 179.50 | -1.69% | 2,354,500 | 428,172,288 | 1.78 |
| 2026-09-01 | 184.66 | 182.90 | 185.72 | 179.60 | -1.24% | 2,283,400 | 416,557,088 | 1.72 |
| 2026-08-31 | 188.03 | 185.20 | 189.79 | 178.80 | -2.55% | 3,977,600 | 727,271,552 | 3.00 |
| 2026-08-28 | 193.00 | 190.05 | 196.00 | 190.03 | -2.07% | 2,598,600 | 501,201,792 | 1.96 |
| 2026-08-27 | 199.00 | 194.06 | 199.42 | 190.29 | -3.12% | 3,541,900 | 684,119,936 | 2.67 |
| 2026-08-26 | 197.60 | 200.30 | 204.69 | 197.60 | +0.98% | 1,198,700 | 241,756,416 | 0.90 |
需要全历史数据与程序化访问？
查看 海博思创 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=sh688411 获取全部历史日线。