美腾科技

sh688420 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）

21.33

涨跌幅

-4.78%

成交量

979,300 股

成交额

21,170,352 元

换手率

1.11%

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	22.29	21.33	22.58	21.20	-4.78%	979,300	21,170,352	1.11
2026-10-13	22.39	22.40	22.53	21.50	-0.13%	784,600	17,290,606	0.89
2026-10-12	22.30	22.43	22.63	21.92	+0.72%	662,000	14,770,316	0.75
2026-10-09	22.63	22.27	22.63	21.53	-1.59%	1,100,400	24,250,132	1.24
2026-10-08	23.02	22.63	23.31	22.38	-1.18%	746,300	16,951,994	0.84
2026-09-30	23.08	22.90	23.15	22.62	+0.53%	682,700	15,590,422	0.77
2026-09-29	22.75	22.78	23.01	22.40	-0.31%	791,100	18,024,776	0.89
2026-09-28	22.64	22.85	23.19	22.18	+0.18%	1,021,200	23,083,784	1.15
2026-09-24	23.23	22.81	23.29	22.68	-2.15%	620,800	14,262,980	0.70
2026-09-23	23.09	23.31	23.41	22.85	+0.69%	716,100	16,583,444	0.81
2026-09-22	22.97	23.15	23.44	22.50	+0.78%	1,080,300	24,836,956	1.22
2026-09-21	21.46	22.97	22.97	21.36	+7.44%	1,340,200	29,988,648	1.52
2026-09-18	21.40	21.38	21.75	21.06	+0.47%	648,400	13,958,541	0.73
2026-09-17	21.02	21.28	21.45	20.87	-0.33%	534,500	11,326,421	0.60
2026-09-16	21.12	21.35	21.40	20.41	-0.97%	886,400	18,569,312	1.00
2026-09-15	21.06	21.56	21.56	20.61	+1.70%	821,500	17,228,840	0.93
2026-09-14	21.00	21.20	21.50	20.50	+2.02%	852,200	17,976,366	0.96
2026-09-11	21.22	20.78	21.22	20.39	-2.72%	704,900	14,596,822	0.80
2026-09-10	21.79	21.36	21.79	21.24	-2.51%	571,300	12,260,248	0.65
2026-09-09	22.05	21.91	22.21	21.72	-0.90%	739,800	16,216,194	0.84
2026-09-08	22.22	22.11	22.30	21.80	-0.05%	435,800	9,638,070	0.49
2026-09-07	22.24	22.12	22.48	22.04	-0.45%	686,800	15,255,693	0.78
2026-09-04	22.17	22.22	22.64	22.01	+0.50%	584,100	13,053,549	0.66
2026-09-03	22.42	22.11	22.90	22.01	-1.38%	589,100	13,150,465	0.67
2026-09-02	22.51	22.42	22.70	22.06	-1.28%	619,600	13,864,807	0.70
2026-09-01	22.79	22.71	22.93	22.50	-0.35%	797,900	18,129,236	0.90
2026-08-31	22.20	22.79	22.94	22.01	+1.33%	850,500	19,288,128	0.96
2026-08-28	22.28	22.49	22.64	22.06	+1.49%	801,000	17,957,022	0.91
2026-08-27	21.87	22.16	22.29	21.71	-1.73%	980,500	21,580,148	1.11
2026-08-26	22.57	22.55	22.77	22.15	-0.09%	722,000	16,259,854	0.82

需要全历史数据与程序化访问？查看美腾科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688420 获取全部历史日线。