康为世纪
sh688426 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）
19.84
涨跌幅
-3.13%
成交量
1,760,300 股
成交额
35,653,176 元
换手率
1.57%
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 | 20.89 | 19.84 | 20.89 | 19.80 | -3.13% | 1,760,300 | 35,653,176 | 1.57 |
| 2026-10-13 | 20.18 | 20.48 | 20.90 | 19.27 | -0.44% | 3,028,100 | 60,790,420 | 2.70 |
| 2026-10-12 | 21.32 | 20.57 | 21.70 | 20.54 | -4.37% | 1,803,600 | 37,787,552 | 1.61 |
| 2026-10-09 | 21.26 | 21.51 | 21.64 | 20.43 | +0.70% | 2,478,700 | 51,999,472 | 2.21 |
| 2026-10-08 | 23.06 | 21.36 | 23.31 | 21.02 | -5.40% | 3,536,700 | 77,361,544 | 3.15 |
| 2026-09-30 | 21.34 | 22.58 | 23.29 | 21.22 | +6.36% | 4,178,800 | 92,979,744 | 3.72 |
| 2026-09-29 | 20.62 | 21.23 | 21.95 | 20.62 | -0.09% | 3,384,100 | 71,949,688 | 3.02 |
| 2026-09-28 | 21.87 | 21.25 | 22.83 | 21.00 | -3.23% | 3,984,800 | 86,318,856 | 3.55 |
| 2026-09-24 | 23.50 | 21.96 | 23.72 | 21.55 | -7.69% | 4,215,900 | 95,281,392 | 3.76 |
| 2026-09-23 | 22.03 | 23.79 | 25.66 | 21.69 | +7.99% | 5,895,300 | 141,220,160 | 5.25 |
| 2026-09-22 | 21.23 | 22.03 | 22.70 | 21.22 | +3.52% | 2,458,800 | 54,099,920 | 2.19 |
| 2026-09-21 | 21.19 | 21.28 | 21.90 | 20.95 | +0.00% | 1,781,900 | 38,201,392 | 1.59 |
| 2026-09-18 | 21.35 | 21.28 | 21.78 | 21.01 | +0.14% | 996,800 | 21,302,304 | 0.89 |
| 2026-09-17 | 20.53 | 21.25 | 21.36 | 20.20 | +3.96% | 1,221,600 | 25,473,840 | 1.09 |
| 2026-09-16 | 20.09 | 20.44 | 20.79 | 20.00 | +1.19% | 1,000,300 | 20,443,892 | 0.89 |
| 2026-09-15 | 21.19 | 20.20 | 21.19 | 20.20 | -3.12% | 706,200 | 14,466,340 | 0.63 |
| 2026-09-14 | 20.49 | 20.85 | 21.10 | 20.35 | +2.36% | 1,224,400 | 25,491,228 | 1.09 |
| 2026-09-11 | 20.57 | 20.37 | 21.19 | 19.51 | -1.02% | 1,452,500 | 29,749,688 | 1.29 |
| 2026-09-10 | 20.95 | 20.58 | 21.21 | 20.51 | -2.14% | 846,000 | 17,578,664 | 0.75 |
| 2026-09-09 | 21.05 | 21.03 | 21.79 | 20.92 | -0.71% | 1,089,200 | 23,145,634 | 0.97 |
| 2026-09-08 | 21.13 | 21.18 | 21.26 | 20.67 | -0.33% | 793,200 | 16,636,043 | 0.71 |
| 2026-09-07 | 21.23 | 21.25 | 21.57 | 20.75 | +1.19% | 1,443,200 | 30,579,896 | 1.29 |
| 2026-09-04 | 20.90 | 21.00 | 21.82 | 20.90 | -1.55% | 1,229,900 | 26,318,500 | 1.10 |
| 2026-09-03 | 21.44 | 21.33 | 21.82 | 20.90 | -0.65% | 1,405,000 | 29,978,540 | 1.25 |
| 2026-09-02 | 21.24 | 21.47 | 21.82 | 20.60 | +0.99% | 2,122,100 | 45,587,804 | 1.89 |
| 2026-09-01 | 20.99 | 21.26 | 21.45 | 20.85 | +1.14% | 1,957,900 | 41,598,940 | 1.74 |
| 2026-08-31 | 20.46 | 21.02 | 21.43 | 20.35 | +1.20% | 2,285,600 | 48,173,160 | 2.04 |
| 2026-08-28 | 21.00 | 20.77 | 21.20 | 20.71 | -1.61% | 1,834,100 | 38,443,152 | 1.63 |
| 2026-08-27 | 21.33 | 21.11 | 21.65 | 21.00 | -2.18% | 1,657,700 | 35,140,824 | 1.48 |
| 2026-08-26 | 21.07 | 21.58 | 21.88 | 20.88 | +2.52% | 2,290,300 | 48,914,060 | 2.04 |
需要全历史数据与程序化访问？
查看 康为世纪 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=sh688426 获取全部历史日线。