智翔金泰
sh688443 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）
23.19
涨跌幅
-4.17%
成交量
2,389,300 股
成交额
56,118,800 元
换手率
1.67%
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 | 24.21 | 23.19 | 24.22 | 23.14 | -4.17% | 2,389,300 | 56,118,800 | 1.67 |
| 2026-10-13 | 24.82 | 24.20 | 24.96 | 23.85 | -3.24% | 2,313,000 | 56,160,116 | 1.61 |
| 2026-10-12 | 25.03 | 25.01 | 25.88 | 24.76 | +0.24% | 2,818,400 | 71,000,176 | 1.97 |
| 2026-10-09 | 25.37 | 24.95 | 25.58 | 24.51 | -2.35% | 3,462,600 | 86,144,120 | 2.41 |
| 2026-10-08 | 25.44 | 25.55 | 25.63 | 24.66 | +0.99% | 6,075,400 | 152,379,200 | 4.24 |
| 2026-09-30 | 24.29 | 25.30 | 25.62 | 24.14 | +4.81% | 5,602,500 | 141,244,592 | 3.91 |
| 2026-09-29 | 24.25 | 24.14 | 24.87 | 23.92 | -0.41% | 2,648,800 | 64,507,504 | 1.85 |
| 2026-09-28 | 24.73 | 24.24 | 24.89 | 24.00 | -1.50% | 3,401,900 | 82,723,096 | 2.37 |
| 2026-09-24 | 25.36 | 24.61 | 25.64 | 24.57 | -3.45% | 4,410,000 | 110,478,192 | 3.08 |
| 2026-09-23 | 25.10 | 25.49 | 25.93 | 25.00 | +1.19% | 4,340,300 | 110,901,784 | 3.03 |
| 2026-09-22 | 24.57 | 25.19 | 25.25 | 24.33 | +2.77% | 5,515,800 | 137,361,392 | 3.85 |
| 2026-09-21 | 23.13 | 24.51 | 24.58 | 23.05 | +7.03% | 5,261,700 | 126,786,208 | 3.67 |
| 2026-09-18 | 22.57 | 22.90 | 23.41 | 22.57 | +1.96% | 2,562,900 | 59,075,568 | 1.79 |
| 2026-09-17 | 22.28 | 22.46 | 22.58 | 22.23 | +0.72% | 1,964,200 | 44,100,552 | 1.37 |
| 2026-09-16 | 22.16 | 22.30 | 22.40 | 21.92 | +0.50% | 1,728,900 | 38,376,692 | 1.21 |
| 2026-09-15 | 22.53 | 22.19 | 22.53 | 22.06 | -1.16% | 1,206,100 | 26,770,288 | 0.84 |
| 2026-09-14 | 21.89 | 22.45 | 22.53 | 21.66 | +2.56% | 1,711,400 | 38,050,136 | 1.19 |
| 2026-09-11 | 22.49 | 21.89 | 22.49 | 21.64 | -2.15% | 1,916,200 | 41,876,432 | 1.34 |
| 2026-09-10 | 22.46 | 22.37 | 22.62 | 21.92 | -0.89% | 2,805,900 | 62,322,860 | 1.96 |
| 2026-09-09 | 22.91 | 22.57 | 23.09 | 22.57 | -2.00% | 2,022,900 | 46,049,080 | 1.41 |
| 2026-09-08 | 22.98 | 23.03 | 23.24 | 22.66 | +0.26% | 2,007,700 | 46,166,956 | 1.40 |
| 2026-09-07 | 23.26 | 22.97 | 23.28 | 22.96 | -1.20% | 2,409,700 | 55,586,324 | 1.68 |
| 2026-09-04 | 23.61 | 23.25 | 23.80 | 23.15 | -1.23% | 2,865,700 | 67,450,032 | 2.00 |
| 2026-09-03 | 23.05 | 23.54 | 23.76 | 22.94 | +1.95% | 3,162,500 | 73,957,816 | 2.21 |
| 2026-09-02 | 23.00 | 23.09 | 23.41 | 22.64 | +0.39% | 3,111,300 | 71,540,720 | 2.17 |
| 2026-09-01 | 23.60 | 23.00 | 23.67 | 22.93 | -2.87% | 4,713,300 | 109,341,872 | 3.29 |
| 2026-08-31 | 23.88 | 23.68 | 24.60 | 23.58 | -2.23% | 3,531,400 | 83,985,344 | 2.46 |
| 2026-08-28 | 25.72 | 24.22 | 26.50 | 24.13 | -2.34% | 5,195,100 | 129,279,576 | 3.62 |
| 2026-08-27 | 24.74 | 24.80 | 24.93 | 24.11 | +0.32% | 3,568,400 | 87,177,168 | 2.49 |
| 2026-08-26 | 24.64 | 24.72 | 25.65 | 24.40 | +0.16% | 3,095,000 | 76,724,040 | 2.16 |
需要全历史数据与程序化访问？
查看 智翔金泰 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=sh688443 获取全部历史日线。