诺诚健华

sh688428 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）

26.03

涨跌幅

-1.29%

成交量

6,520,400 股

成交额

170,995,584 元

换手率

2.38%

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	26.20	26.03	26.57	25.81	-1.29%	6,520,400	170,995,584	2.38
2026-10-13	26.60	26.37	26.73	25.71	-2.15%	8,552,600	224,547,648	3.13
2026-10-12	28.15	26.95	28.39	26.91	-4.16%	8,157,600	224,308,080	2.98
2026-10-09	26.69	28.12	28.38	26.02	+4.03%	14,663,400	399,933,344	5.36
2026-10-08	28.00	27.03	28.42	26.53	-7.15%	23,750,000	649,151,552	8.69
2026-09-30	29.02	29.11	30.16	28.72	+0.80%	14,151,800	416,199,296	5.18
2026-09-29	28.48	28.88	30.22	28.40	+0.87%	12,428,000	362,673,344	4.55
2026-09-28	29.58	28.63	29.69	27.89	-4.12%	19,289,100	554,388,544	7.06
2026-09-24	33.14	29.86	35.00	29.80	-10.60%	30,318,300	950,806,144	11.09
2026-09-23	31.94	33.40	34.12	31.60	+4.37%	21,003,900	692,903,488	7.68
2026-09-22	30.10	32.00	32.32	30.09	+5.12%	17,769,600	558,549,696	6.50
2026-09-21	28.85	30.44	31.48	28.66	+7.33%	17,760,400	541,251,392	6.50
2026-09-18	28.82	28.36	29.61	28.10	-1.56%	9,552,400	273,801,984	3.49
2026-09-17	28.63	28.81	29.55	28.50	+0.14%	7,802,900	227,074,784	2.85
2026-09-16	29.24	28.77	29.58	28.50	-1.74%	7,742,700	223,487,696	2.83
2026-09-15	29.52	29.28	29.89	29.14	-0.64%	7,369,500	217,090,480	2.70
2026-09-14	26.25	29.47	29.58	25.84	+11.93%	15,809,800	448,658,144	5.79
2026-09-11	27.09	26.33	27.09	26.01	-3.38%	12,346,100	325,721,664	4.53
2026-09-10	28.62	27.25	28.74	27.10	-5.68%	11,673,200	322,664,512	4.28
2026-09-09	30.01	28.89	30.32	28.75	-5.19%	10,873,700	319,171,168	3.99
2026-09-08	30.80	30.47	30.83	29.70	-1.23%	9,029,400	272,814,368	3.31
2026-09-07	31.80	30.85	32.00	30.64	-2.71%	9,544,900	296,343,072	3.50
2026-09-04	30.70	31.71	31.86	30.44	+2.95%	15,251,500	480,174,176	5.59
2026-09-03	28.98	30.80	31.00	28.83	+6.83%	16,523,000	494,301,024	6.06
2026-09-02	28.52	28.83	29.88	28.01	+1.62%	13,146,900	380,796,608	4.82
2026-09-01	28.18	28.37	28.75	27.35	+0.28%	9,929,600	277,378,432	3.64
2026-08-31	28.75	28.29	29.00	27.90	-2.58%	8,618,600	244,282,672	3.16
2026-08-28	28.90	29.04	30.00	28.60	+0.55%	10,280,100	302,798,368	3.77
2026-08-27	28.17	28.88	29.03	27.68	+2.59%	8,492,100	239,662,464	3.11
2026-08-26	29.00	28.15	29.62	28.07	-1.92%	11,505,700	330,962,464	4.22

需要全历史数据与程序化访问？查看诺诚健华日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688428 获取全部历史日线。