震有科技

sh688418 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）

26.06

涨跌幅

-2.58%

成交量

1,998,500 股

成交额

52,470,100 元

换手率

1.04%

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	26.53	26.06	26.86	25.97	-2.58%	1,998,500	52,470,100	1.04
2026-10-13	26.11	26.75	26.93	25.11	+0.04%	2,909,800	75,698,856	1.51
2026-10-12	27.56	26.74	27.58	26.58	-2.55%	2,028,700	54,791,612	1.05
2026-10-09	27.82	27.44	28.19	26.00	-2.59%	3,566,400	96,254,376	1.85
2026-10-08	28.68	28.17	30.10	27.99	-2.36%	3,320,000	96,362,032	1.72
2026-09-30	30.10	28.85	30.28	28.75	-3.38%	2,844,200	83,515,776	1.48
2026-09-29	30.00	29.86	30.31	29.65	-1.09%	2,161,300	64,698,312	1.12
2026-09-28	32.17	30.19	32.17	29.77	-5.66%	3,470,600	105,556,208	1.80
2026-09-24	32.53	32.00	33.18	31.74	-0.81%	2,520,800	81,313,200	1.31
2026-09-23	32.09	32.26	32.60	31.70	+0.88%	2,132,900	68,689,424	1.11
2026-09-22	32.17	31.98	32.84	31.83	-0.65%	2,229,600	72,117,104	1.16
2026-09-21	33.10	32.19	33.40	32.02	-1.83%	2,587,800	84,080,480	1.34
2026-09-18	31.75	32.79	32.88	31.75	+3.54%	3,048,600	99,084,472	1.58
2026-09-17	32.03	31.67	32.75	31.52	-1.62%	2,216,700	70,845,416	1.15
2026-09-16	31.07	32.19	32.68	31.00	+4.17%	3,537,100	113,122,968	1.84
2026-09-15	31.26	30.90	31.48	30.63	-1.02%	1,597,300	49,524,012	0.83
2026-09-14	30.66	31.22	31.40	30.17	+0.94%	2,009,200	62,263,712	1.04
2026-09-11	31.00	30.93	31.36	29.86	-1.75%	2,975,900	91,072,552	1.55
2026-09-10	31.90	31.48	32.12	31.40	-1.99%	2,240,200	70,912,344	1.16
2026-09-09	32.55	32.12	33.21	31.84	-0.86%	3,219,200	104,766,520	1.67
2026-09-08	32.60	32.40	33.27	32.24	-0.80%	2,545,400	83,428,368	1.32
2026-09-07	32.00	32.66	32.95	31.55	+3.85%	3,392,300	109,939,480	1.76
2026-09-04	32.29	31.45	32.89	31.35	-2.21%	2,832,000	91,079,968	1.47
2026-09-03	32.29	32.16	32.78	31.69	-0.34%	1,707,700	54,844,424	0.89
2026-09-02	31.53	32.27	32.59	31.50	-0.12%	2,031,300	65,338,280	1.05
2026-09-01	33.34	32.31	33.36	32.02	-3.00%	2,361,300	76,650,368	1.23
2026-08-31	31.50	33.31	33.68	31.35	+4.58%	3,755,600	122,777,976	1.95
2026-08-28	32.40	31.85	32.94	31.85	-1.70%	2,777,900	89,969,656	1.44
2026-08-27	32.23	32.40	32.85	31.50	+1.50%	2,979,600	96,463,128	1.55
2026-08-26	32.48	31.92	32.80	31.32	-0.99%	2,715,000	86,754,792	1.41

需要全历史数据与程序化访问？查看震有科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688418 获取全部历史日线。