有研粉材
sh688456 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）
58.70
涨跌幅
-2.96%
成交量
2,905,600 股
成交额
173,286,736 元
换手率
2.80%
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 | 60.38 | 58.70 | 60.91 | 58.58 | -2.96% | 2,905,600 | 173,286,736 | 2.80 |
| 2026-10-13 | 58.83 | 60.49 | 61.41 | 56.70 | +0.20% | 4,046,700 | 239,139,600 | 3.90 |
| 2026-10-12 | 63.45 | 60.37 | 63.55 | 60.20 | -4.13% | 3,128,900 | 190,815,584 | 3.02 |
| 2026-10-09 | 64.00 | 62.97 | 64.40 | 59.20 | -2.51% | 5,377,100 | 332,009,600 | 5.19 |
| 2026-10-08 | 67.99 | 64.59 | 68.59 | 63.75 | -3.86% | 4,027,400 | 265,762,256 | 3.89 |
| 2026-09-30 | 70.50 | 67.18 | 70.89 | 67.11 | -3.97% | 3,779,900 | 258,621,376 | 3.65 |
| 2026-09-29 | 70.06 | 69.96 | 70.61 | 69.02 | -0.33% | 3,320,600 | 232,169,104 | 3.20 |
| 2026-09-28 | 75.00 | 70.19 | 75.34 | 69.34 | -6.56% | 5,206,100 | 371,496,832 | 5.02 |
| 2026-09-24 | 77.29 | 75.12 | 78.35 | 75.02 | -4.18% | 5,145,200 | 393,289,440 | 4.96 |
| 2026-09-23 | 76.28 | 78.40 | 79.26 | 75.76 | +2.78% | 7,353,300 | 573,009,088 | 7.09 |
| 2026-09-22 | 78.16 | 76.28 | 79.59 | 75.80 | -1.31% | 6,802,500 | 528,037,728 | 6.56 |
| 2026-09-21 | 77.01 | 77.29 | 78.90 | 76.33 | +1.23% | 6,709,100 | 518,615,680 | 6.47 |
| 2026-09-18 | 75.30 | 76.35 | 77.30 | 74.23 | +2.87% | 6,997,500 | 530,950,112 | 6.75 |
| 2026-09-17 | 76.00 | 74.22 | 77.74 | 73.40 | -2.79% | 6,841,200 | 512,154,112 | 6.60 |
| 2026-09-16 | 72.50 | 76.35 | 77.53 | 71.92 | +5.38% | 8,316,000 | 626,329,920 | 8.02 |
| 2026-09-15 | 72.72 | 72.45 | 74.20 | 72.11 | -0.51% | 4,071,700 | 297,170,560 | 3.93 |
| 2026-09-14 | 69.99 | 72.82 | 73.60 | 68.10 | +3.26% | 4,837,000 | 347,614,496 | 4.67 |
| 2026-09-11 | 70.00 | 70.52 | 70.87 | 66.70 | -1.27% | 4,712,100 | 325,700,672 | 4.55 |
| 2026-09-10 | 72.03 | 71.43 | 73.20 | 71.00 | -1.18% | 3,343,200 | 239,741,696 | 3.23 |
| 2026-09-09 | 72.58 | 72.28 | 75.00 | 71.90 | -0.18% | 4,090,100 | 299,940,032 | 3.95 |
| 2026-09-08 | 75.00 | 72.41 | 75.10 | 72.14 | -2.83% | 4,337,200 | 318,648,992 | 4.18 |
| 2026-09-07 | 72.38 | 74.52 | 75.22 | 71.38 | +4.91% | 5,568,200 | 409,859,616 | 5.37 |
| 2026-09-04 | 74.40 | 71.03 | 76.15 | 70.34 | -3.41% | 5,442,200 | 395,898,400 | 5.25 |
| 2026-09-03 | 74.29 | 73.54 | 74.93 | 71.90 | -0.01% | 4,467,200 | 327,128,544 | 4.31 |
| 2026-09-02 | 73.96 | 73.55 | 74.54 | 72.98 | -1.91% | 4,928,200 | 363,188,384 | 4.75 |
| 2026-09-01 | 80.49 | 74.98 | 80.99 | 74.28 | -8.12% | 8,656,500 | 659,059,328 | 8.35 |
| 2026-08-31 | 78.10 | 81.61 | 82.20 | 78.04 | -0.55% | 6,519,600 | 522,620,576 | 6.29 |
| 2026-08-28 | 84.00 | 82.06 | 86.19 | 81.81 | -1.29% | 7,155,700 | 599,950,784 | 6.90 |
| 2026-08-27 | 77.99 | 83.13 | 83.99 | 77.02 | +6.91% | 8,323,800 | 675,814,144 | 8.03 |
| 2026-08-26 | 80.01 | 77.76 | 80.34 | 76.34 | -2.05% | 5,326,000 | 415,149,440 | 5.14 |
需要全历史数据与程序化访问？
查看 有研粉材 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=sh688456 获取全部历史日线。