时创能源
sh688429 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）
9.24
涨跌幅
-5.23%
成交量
1,209,000 股
成交额
11,431,709 元
换手率
0.30%
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 | 9.78 | 9.24 | 9.78 | 9.22 | -5.23% | 1,209,000 | 11,431,709 | 0.30 |
| 2026-10-13 | 9.66 | 9.75 | 9.85 | 9.30 | -0.10% | 1,572,600 | 15,069,257 | 0.39 |
| 2026-10-12 | 9.66 | 9.76 | 9.87 | 9.60 | +0.62% | 1,414,500 | 13,800,068 | 0.35 |
| 2026-10-09 | 9.70 | 9.70 | 9.77 | 9.35 | +0.41% | 1,490,000 | 14,290,195 | 0.37 |
| 2026-10-08 | 10.00 | 9.66 | 10.12 | 9.61 | -2.72% | 1,387,200 | 13,591,831 | 0.35 |
| 2026-09-30 | 10.05 | 9.93 | 10.05 | 9.79 | -0.20% | 931,400 | 9,267,645 | 0.23 |
| 2026-09-29 | 10.00 | 9.95 | 10.16 | 9.73 | +1.53% | 1,089,000 | 10,905,419 | 0.27 |
| 2026-09-28 | 10.20 | 9.80 | 10.20 | 9.73 | -2.87% | 1,200,400 | 11,913,000 | 0.30 |
| 2026-09-24 | 10.03 | 10.09 | 10.20 | 9.85 | +1.00% | 1,212,700 | 12,247,779 | 0.30 |
| 2026-09-23 | 9.50 | 9.99 | 10.12 | 9.50 | +0.91% | 1,412,100 | 14,085,837 | 0.35 |
| 2026-09-22 | 9.82 | 9.90 | 9.94 | 9.65 | +1.64% | 961,600 | 9,445,199 | 0.24 |
| 2026-09-21 | 9.68 | 9.74 | 9.84 | 9.51 | +1.67% | 1,072,600 | 10,419,660 | 0.27 |
| 2026-09-18 | 9.60 | 9.58 | 9.74 | 9.49 | +1.38% | 982,700 | 9,438,483 | 0.25 |
| 2026-09-17 | 9.46 | 9.45 | 9.57 | 9.28 | -0.53% | 1,147,100 | 10,796,935 | 0.29 |
| 2026-09-16 | 9.21 | 9.50 | 9.57 | 9.21 | +1.39% | 1,016,100 | 9,609,906 | 0.25 |
| 2026-09-15 | 9.60 | 9.37 | 9.70 | 9.35 | -3.00% | 1,456,800 | 13,850,174 | 0.36 |
| 2026-09-14 | 9.71 | 9.66 | 9.80 | 9.57 | -0.92% | 1,206,700 | 11,686,741 | 0.30 |
| 2026-09-11 | 9.92 | 9.75 | 10.07 | 9.63 | -3.27% | 1,486,700 | 14,534,840 | 0.37 |
| 2026-09-10 | 10.27 | 10.08 | 10.27 | 9.91 | -0.49% | 1,229,200 | 12,376,127 | 0.31 |
| 2026-09-09 | 10.40 | 10.13 | 10.60 | 10.11 | -3.52% | 1,304,800 | 13,428,585 | 0.33 |
| 2026-09-08 | 10.71 | 10.50 | 10.84 | 10.25 | -0.47% | 2,570,000 | 27,056,026 | 0.64 |
| 2026-09-07 | 10.22 | 10.55 | 10.59 | 9.96 | +5.29% | 2,389,500 | 24,624,372 | 0.60 |
| 2026-09-04 | 10.08 | 10.02 | 10.26 | 9.86 | +0.70% | 1,365,500 | 13,799,213 | 0.34 |
| 2026-09-03 | 10.41 | 9.95 | 10.68 | 9.91 | -5.51% | 2,137,000 | 21,797,642 | 0.53 |
| 2026-09-02 | 10.80 | 10.53 | 10.80 | 9.98 | +3.44% | 3,760,900 | 39,185,376 | 0.94 |
| 2026-09-01 | 10.01 | 10.18 | 10.25 | 9.88 | +2.00% | 1,540,200 | 15,540,748 | 0.39 |
| 2026-08-31 | 10.00 | 9.98 | 10.09 | 9.90 | -0.99% | 1,351,700 | 13,484,815 | 0.34 |
| 2026-08-28 | 10.19 | 10.08 | 10.26 | 10.06 | -1.08% | 1,163,000 | 11,817,172 | 0.29 |
| 2026-08-27 | 10.45 | 10.19 | 10.65 | 10.14 | -2.49% | 1,426,600 | 14,621,633 | 0.36 |
| 2026-08-26 | 10.75 | 10.45 | 10.75 | 10.45 | -1.51% | 951,500 | 10,059,131 | 0.24 |
需要全历史数据与程序化访问？
查看 时创能源 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=sh688429 获取全部历史日线。