耐科装备

sh688419 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）

42.90

涨跌幅

-3.53%

成交量

1,731,500 股

成交额

75,595,072 元

换手率

1.51%

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	44.01	42.90	44.83	42.74	-3.53%	1,731,500	75,595,072	1.51
2026-10-13	42.20	44.47	45.17	40.78	+0.38%	2,829,400	121,698,256	2.47
2026-10-12	44.49	44.30	46.76	43.01	-0.43%	2,428,100	108,935,792	2.12
2026-10-09	45.52	44.49	45.74	41.88	-3.22%	3,033,800	132,804,424	2.65
2026-10-08	47.57	45.97	49.39	45.40	-3.18%	2,531,900	119,546,096	2.21
2026-09-30	50.00	47.48	50.79	47.12	-4.02%	2,047,600	99,575,400	1.79
2026-09-29	48.60	49.47	50.13	48.25	+1.17%	1,760,500	87,144,960	1.54
2026-09-28	52.01	48.90	52.03	48.08	-6.11%	2,858,700	141,425,808	2.50
2026-09-24	53.39	52.08	53.84	52.05	-2.75%	1,855,100	97,880,104	1.62
2026-09-23	52.98	53.55	54.00	52.41	+1.61%	2,469,000	132,066,768	2.16
2026-09-22	54.67	52.70	54.88	52.40	-0.57%	2,521,400	134,717,168	2.20
2026-09-21	53.55	53.00	53.97	52.40	-0.15%	3,140,100	166,714,864	2.74
2026-09-18	53.00	53.08	54.02	51.52	+3.55%	3,962,500	209,962,560	3.46
2026-09-17	51.71	51.26	52.31	50.60	-1.02%	2,911,700	149,799,008	2.54
2026-09-16	48.79	51.79	52.00	48.35	+6.48%	3,977,800	201,114,832	3.47
2026-09-15	46.59	48.64	50.26	46.59	+3.71%	3,554,800	172,962,704	3.10
2026-09-14	45.16	46.90	47.45	44.86	+1.78%	2,125,100	98,541,312	1.86
2026-09-11	46.50	46.08	46.87	44.01	-2.81%	2,515,800	114,626,288	2.20
2026-09-10	47.50	47.41	48.57	46.98	-0.61%	2,380,200	113,672,272	2.08
2026-09-09	48.46	47.70	49.67	46.99	-0.79%	2,802,400	135,136,624	2.45
2026-09-08	49.27	48.08	50.18	47.92	-2.42%	3,033,300	148,577,408	2.65
2026-09-07	47.57	49.27	49.77	47.57	+4.61%	3,551,200	173,446,144	3.10
2026-09-04	50.09	47.10	51.26	46.75	-5.06%	3,893,200	189,076,720	3.40
2026-09-03	50.60	49.61	50.60	48.61	-0.76%	3,304,000	163,851,600	2.88
2026-09-02	49.88	49.99	51.05	49.00	-2.15%	3,285,200	164,295,616	2.87
2026-09-01	52.95	51.09	53.46	50.72	-3.51%	3,953,700	203,156,752	3.45
2026-08-31	50.15	52.95	53.10	50.15	+1.24%	3,873,700	200,734,496	3.38
2026-08-28	54.59	52.30	55.34	52.10	-5.58%	5,143,100	274,872,128	4.49
2026-08-27	55.12	55.39	56.04	53.67	+0.51%	5,671,300	312,512,928	4.95
2026-08-26	56.80	55.11	56.80	53.91	-1.31%	4,847,400	267,498,352	4.23

需要全历史数据与程序化访问？查看耐科装备日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688419 获取全部历史日线。