科捷智能
sh688455 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）
16.34
涨跌幅
-3.48%
成交量
1,543,000 股
成交额
25,657,300 元
换手率
0.92%
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 | 17.22 | 16.34 | 17.23 | 16.22 | -3.48% | 1,543,000 | 25,657,300 | 0.92 |
| 2026-10-13 | 16.70 | 16.93 | 17.07 | 15.94 | +1.14% | 2,061,400 | 33,942,580 | 1.23 |
| 2026-10-12 | 17.31 | 16.74 | 17.37 | 16.68 | -2.50% | 1,554,100 | 26,186,344 | 0.92 |
| 2026-10-09 | 17.42 | 17.17 | 17.42 | 16.53 | -0.92% | 2,490,400 | 42,330,000 | 1.48 |
| 2026-10-08 | 17.47 | 17.33 | 17.69 | 17.05 | -0.23% | 2,030,800 | 35,380,328 | 1.21 |
| 2026-09-30 | 17.70 | 17.37 | 17.90 | 17.27 | -1.19% | 1,974,900 | 34,530,620 | 1.18 |
| 2026-09-29 | 17.69 | 17.58 | 17.96 | 17.30 | -0.62% | 1,450,500 | 25,626,924 | 0.86 |
| 2026-09-28 | 17.70 | 17.69 | 18.14 | 17.40 | -0.06% | 2,551,900 | 45,469,432 | 1.52 |
| 2026-09-24 | 18.04 | 17.70 | 18.21 | 17.66 | -1.67% | 1,654,400 | 29,521,248 | 0.98 |
| 2026-09-23 | 17.85 | 18.00 | 18.16 | 17.67 | +0.95% | 2,286,000 | 40,945,564 | 1.36 |
| 2026-09-22 | 17.94 | 17.83 | 18.10 | 17.55 | +0.85% | 1,852,600 | 32,992,176 | 1.10 |
| 2026-09-21 | 16.83 | 17.68 | 17.82 | 16.83 | +4.62% | 2,263,700 | 39,589,216 | 1.35 |
| 2026-09-18 | 16.38 | 16.90 | 16.92 | 16.38 | +3.62% | 1,817,600 | 30,469,514 | 1.08 |
| 2026-09-17 | 16.49 | 16.31 | 16.67 | 16.00 | -1.45% | 1,999,200 | 32,514,932 | 1.19 |
| 2026-09-16 | 16.38 | 16.55 | 16.69 | 16.24 | +0.85% | 1,485,500 | 24,494,204 | 0.88 |
| 2026-09-15 | 16.66 | 16.41 | 16.90 | 16.33 | -0.36% | 1,431,100 | 23,739,092 | 0.85 |
| 2026-09-14 | 16.35 | 16.47 | 16.68 | 16.25 | +0.37% | 1,118,000 | 18,405,838 | 0.67 |
| 2026-09-11 | 17.02 | 16.41 | 17.02 | 16.21 | -3.07% | 1,513,000 | 24,956,624 | 0.90 |
| 2026-09-10 | 17.25 | 16.93 | 17.27 | 16.80 | -1.97% | 1,872,500 | 31,779,766 | 1.11 |
| 2026-09-09 | 17.29 | 17.27 | 18.20 | 17.13 | +0.00% | 2,807,400 | 49,320,200 | 1.67 |
| 2026-09-08 | 17.09 | 17.27 | 17.54 | 16.80 | +2.19% | 2,972,500 | 51,016,236 | 1.77 |
| 2026-09-07 | 16.70 | 16.90 | 17.23 | 16.34 | +2.99% | 2,781,000 | 46,649,528 | 1.66 |
| 2026-09-04 | 16.11 | 16.41 | 16.90 | 16.11 | +0.74% | 2,604,000 | 43,215,168 | 1.55 |
| 2026-09-03 | 16.38 | 16.29 | 16.88 | 16.29 | -1.15% | 1,796,400 | 29,649,458 | 1.07 |
| 2026-09-02 | 16.12 | 16.48 | 16.86 | 16.12 | -1.14% | 2,340,400 | 38,736,956 | 1.39 |
| 2026-09-01 | 16.83 | 16.67 | 17.29 | 16.53 | -0.95% | 3,610,600 | 60,761,260 | 2.15 |
| 2026-08-31 | 16.50 | 16.83 | 17.04 | 15.60 | +3.82% | 6,866,300 | 113,671,992 | 4.09 |
| 2026-08-28 | 16.31 | 16.21 | 16.91 | 16.10 | -2.58% | 4,147,400 | 68,411,352 | 2.47 |
| 2026-08-27 | 16.48 | 16.64 | 17.04 | 15.71 | +0.85% | 5,972,600 | 97,185,440 | 3.55 |
| 2026-08-26 | 16.66 | 16.50 | 17.37 | 16.05 | -1.08% | 6,618,100 | 110,434,128 | 3.94 |
需要全历史数据与程序化访问？
查看 科捷智能 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=sh688455 获取全部历史日线。