联芸科技
sh688449 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）
47.50
涨跌幅
-3.55%
成交量
5,654,200 股
成交额
273,202,272 元
换手率
1.93%
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 | 48.27 | 47.50 | 49.36 | 47.33 | -3.55% | 5,654,200 | 273,202,272 | 1.93 |
| 2026-10-13 | 48.35 | 49.25 | 49.87 | 46.70 | -0.65% | 6,154,300 | 297,288,992 | 2.10 |
| 2026-10-12 | 52.47 | 49.57 | 52.48 | 49.49 | -5.09% | 6,171,400 | 311,450,272 | 2.10 |
| 2026-10-09 | 52.40 | 52.23 | 52.87 | 49.70 | -0.61% | 6,657,600 | 342,048,000 | 2.27 |
| 2026-10-08 | 55.44 | 52.55 | 55.97 | 51.95 | -5.82% | 6,382,600 | 342,133,568 | 2.18 |
| 2026-09-30 | 57.16 | 55.80 | 58.33 | 55.55 | -3.28% | 4,574,600 | 258,208,224 | 1.56 |
| 2026-09-29 | 57.78 | 57.69 | 58.20 | 57.04 | +0.77% | 4,213,000 | 242,862,400 | 1.44 |
| 2026-09-28 | 62.00 | 57.25 | 62.00 | 56.41 | -7.08% | 6,558,600 | 381,394,976 | 2.24 |
| 2026-09-24 | 64.70 | 61.61 | 64.77 | 61.57 | -4.27% | 4,262,800 | 266,564,736 | 1.45 |
| 2026-09-23 | 64.80 | 64.36 | 65.58 | 64.00 | +0.26% | 4,224,700 | 273,713,504 | 1.44 |
| 2026-09-22 | 65.85 | 64.19 | 66.50 | 63.96 | -1.00% | 6,757,600 | 441,724,448 | 2.30 |
| 2026-09-21 | 66.50 | 64.84 | 66.88 | 64.50 | -0.55% | 7,514,300 | 491,732,608 | 2.56 |
| 2026-09-18 | 63.99 | 65.20 | 66.59 | 63.30 | +4.07% | 9,373,100 | 610,033,408 | 3.20 |
| 2026-09-17 | 61.70 | 62.65 | 64.54 | 61.70 | -0.24% | 7,030,400 | 445,132,704 | 2.40 |
| 2026-09-16 | 59.50 | 62.80 | 64.20 | 58.76 | +6.13% | 6,950,100 | 428,669,600 | 2.37 |
| 2026-09-15 | 58.51 | 59.17 | 60.98 | 58.22 | +0.31% | 4,672,600 | 277,888,192 | 1.59 |
| 2026-09-14 | 58.60 | 58.99 | 59.47 | 57.84 | -1.02% | 4,548,400 | 267,246,272 | 1.55 |
| 2026-09-11 | 60.20 | 59.60 | 60.79 | 57.52 | -2.50% | 6,210,000 | 366,233,376 | 2.12 |
| 2026-09-10 | 60.91 | 61.13 | 62.15 | 60.60 | -0.52% | 4,732,900 | 290,555,456 | 1.61 |
| 2026-09-09 | 63.00 | 61.45 | 63.77 | 61.06 | -0.76% | 4,833,200 | 301,456,320 | 1.65 |
| 2026-09-08 | 62.31 | 61.92 | 64.20 | 61.23 | -1.15% | 6,266,600 | 391,848,160 | 2.14 |
| 2026-09-07 | 62.00 | 62.64 | 63.28 | 61.51 | +2.69% | 7,381,400 | 462,033,152 | 2.52 |
| 2026-09-04 | 65.75 | 61.00 | 66.05 | 59.23 | -6.47% | 9,182,800 | 577,668,224 | 3.13 |
| 2026-09-03 | 63.99 | 65.22 | 66.40 | 62.18 | +2.95% | 8,538,200 | 546,662,592 | 2.91 |
| 2026-09-02 | 63.99 | 63.35 | 64.78 | 62.91 | -2.66% | 5,950,300 | 377,997,472 | 2.03 |
| 2026-09-01 | 68.42 | 65.08 | 68.81 | 64.85 | -5.42% | 8,998,600 | 590,567,808 | 3.07 |
| 2026-08-31 | 63.28 | 68.81 | 69.69 | 62.82 | +6.12% | 11,714,900 | 777,563,520 | 4.00 |
| 2026-08-28 | 68.43 | 64.84 | 68.76 | 64.82 | -5.45% | 10,040,600 | 668,223,616 | 3.42 |
| 2026-08-27 | 64.04 | 68.58 | 69.55 | 62.89 | +8.26% | 12,396,100 | 830,767,040 | 4.23 |
| 2026-08-26 | 68.00 | 63.35 | 68.86 | 63.25 | -4.95% | 10,700,800 | 693,089,024 | 3.65 |
需要全历史数据与程序化访问？
查看 联芸科技 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=sh688449 获取全部历史日线。