磁谷科技
sh688448 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）
58.04
涨跌幅
-5.92%
成交量
1,749,200 股
成交额
103,342,488 元
换手率
1.79%
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 | 62.13 | 58.04 | 62.60 | 57.30 | -5.92% | 1,749,200 | 103,342,488 | 1.79 |
| 2026-10-13 | 60.73 | 61.69 | 63.10 | 57.60 | +0.70% | 1,740,700 | 105,499,728 | 1.78 |
| 2026-10-12 | 63.99 | 61.26 | 64.79 | 61.05 | -5.46% | 1,212,300 | 76,080,048 | 1.24 |
| 2026-10-09 | 65.65 | 64.80 | 65.65 | 60.90 | -1.80% | 1,761,700 | 111,262,848 | 1.81 |
| 2026-10-08 | 67.40 | 65.99 | 68.59 | 63.36 | -1.93% | 2,638,300 | 173,654,752 | 2.71 |
| 2026-09-30 | 65.31 | 67.29 | 67.50 | 64.33 | +3.22% | 2,151,700 | 142,997,488 | 2.21 |
| 2026-09-29 | 61.37 | 65.19 | 66.40 | 61.00 | +4.32% | 2,464,500 | 160,457,696 | 2.53 |
| 2026-09-28 | 66.79 | 62.49 | 67.12 | 58.30 | -4.87% | 3,722,000 | 228,442,048 | 3.82 |
| 2026-09-24 | 68.10 | 65.69 | 68.25 | 65.47 | -3.96% | 1,562,100 | 103,926,696 | 1.60 |
| 2026-09-23 | 69.78 | 68.40 | 69.78 | 66.00 | -1.30% | 1,891,600 | 127,732,144 | 1.94 |
| 2026-09-22 | 71.30 | 69.30 | 71.91 | 69.00 | -2.76% | 1,838,200 | 129,198,328 | 1.89 |
| 2026-09-21 | 70.30 | 71.27 | 72.58 | 68.70 | +0.23% | 2,500,900 | 176,735,120 | 2.56 |
| 2026-09-18 | 70.57 | 71.11 | 71.50 | 69.27 | +3.28% | 2,425,300 | 171,130,336 | 2.49 |
| 2026-09-17 | 69.13 | 68.85 | 70.80 | 67.64 | +1.16% | 1,997,400 | 137,332,624 | 2.05 |
| 2026-09-16 | 63.25 | 68.06 | 69.01 | 63.25 | +5.67% | 2,628,100 | 174,235,024 | 2.69 |
| 2026-09-15 | 66.00 | 64.41 | 66.74 | 63.68 | -2.53% | 1,362,400 | 88,802,704 | 1.40 |
| 2026-09-14 | 65.00 | 66.08 | 67.28 | 64.01 | +0.90% | 2,076,700 | 137,218,784 | 2.13 |
| 2026-09-11 | 66.99 | 65.49 | 66.99 | 62.60 | -2.52% | 2,019,100 | 130,007,104 | 2.07 |
| 2026-09-10 | 66.79 | 67.18 | 68.80 | 66.23 | -0.13% | 1,654,000 | 111,546,840 | 1.70 |
| 2026-09-09 | 67.13 | 67.27 | 67.60 | 65.64 | +0.43% | 1,620,400 | 108,295,232 | 1.66 |
| 2026-09-08 | 67.40 | 66.98 | 68.61 | 65.81 | -1.33% | 1,599,800 | 107,091,840 | 1.64 |
| 2026-09-07 | 68.56 | 67.88 | 68.56 | 64.47 | -1.62% | 2,243,700 | 150,318,608 | 2.30 |
| 2026-09-04 | 71.99 | 69.00 | 71.99 | 64.20 | -3.43% | 4,742,500 | 322,151,360 | 4.86 |
| 2026-09-03 | 70.00 | 71.45 | 72.89 | 68.37 | +3.55% | 4,567,100 | 321,364,128 | 4.68 |
| 2026-09-02 | 65.44 | 69.00 | 69.75 | 65.44 | +5.50% | 3,875,700 | 265,327,792 | 3.97 |
| 2026-09-01 | 68.68 | 65.40 | 68.68 | 65.00 | -3.37% | 2,210,100 | 146,360,416 | 2.27 |
| 2026-08-31 | 63.20 | 67.68 | 68.68 | 62.90 | +6.03% | 3,611,800 | 240,744,400 | 3.70 |
| 2026-08-28 | 66.50 | 63.83 | 66.98 | 63.02 | -4.40% | 2,133,500 | 137,857,328 | 2.19 |
| 2026-08-27 | 64.20 | 66.77 | 66.78 | 62.76 | +5.32% | 2,797,000 | 182,407,712 | 2.87 |
| 2026-08-26 | 65.88 | 63.40 | 65.90 | 62.25 | -3.07% | 2,194,400 | 139,917,984 | 2.25 |
需要全历史数据与程序化访问？
查看 磁谷科技 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=sh688448 获取全部历史日线。