金科环境

sh688466 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）

13.51

涨跌幅

-4.72%

成交量

1,418,200 股

成交额

19,535,708 元

换手率

1.16%

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	14.18	13.51	14.34	13.47	-4.72%	1,418,200	19,535,708	1.16
2026-10-13	13.88	14.18	14.18	13.40	+2.16%	1,492,800	20,630,016	1.22
2026-10-12	14.12	13.88	14.30	13.83	-2.18%	1,339,700	18,847,396	1.10
2026-10-09	14.23	14.19	14.39	13.57	+0.00%	1,356,300	18,961,146	1.11
2026-10-08	14.04	14.19	14.38	14.04	+1.36%	1,404,600	19,955,188	1.15
2026-09-30	14.27	14.00	14.38	13.98	-1.82%	924,600	13,048,646	0.76
2026-09-29	14.03	14.26	14.45	13.91	+2.08%	1,372,100	19,488,984	1.12
2026-09-28	14.08	13.97	14.16	13.77	-0.57%	1,300,900	18,131,988	1.06
2026-09-24	14.05	14.05	14.25	13.93	-0.50%	958,400	13,544,630	0.78
2026-09-23	14.03	14.12	14.23	13.89	+0.64%	1,058,500	14,906,555	0.87
2026-09-22	13.81	14.03	14.19	13.67	+2.63%	1,407,500	19,605,316	1.15
2026-09-21	13.55	13.67	13.82	13.46	+1.56%	1,174,700	16,077,463	0.96
2026-09-18	13.57	13.46	13.78	13.46	-0.22%	945,200	12,906,044	0.77
2026-09-17	13.43	13.49	13.55	13.12	+0.15%	1,026,600	13,687,920	0.84
2026-09-16	13.28	13.47	13.55	13.03	+1.81%	1,162,500	15,568,085	0.95
2026-09-15	13.92	13.23	13.95	13.16	-4.34%	1,163,000	15,631,828	0.95
2026-09-14	13.53	13.83	14.05	13.45	+2.22%	1,052,600	14,506,167	0.86
2026-09-11	13.97	13.53	13.97	13.34	-3.91%	1,489,100	20,215,280	1.22
2026-09-10	14.31	14.08	14.38	13.94	-1.88%	1,016,700	14,371,954	0.83
2026-09-09	14.60	14.35	14.60	14.23	-1.37%	868,900	12,500,586	0.71
2026-09-08	14.36	14.55	14.67	14.26	+1.32%	857,300	12,428,603	0.70
2026-09-07	14.12	14.36	14.44	14.12	+1.20%	926,700	13,290,064	0.76
2026-09-04	14.29	14.19	14.58	14.07	-0.77%	1,222,500	17,578,120	1.00
2026-09-03	14.56	14.30	14.83	14.15	-1.79%	1,328,100	19,133,404	1.09
2026-09-02	14.44	14.56	14.69	14.12	+0.83%	1,204,900	17,381,360	0.99
2026-09-01	14.42	14.44	14.69	14.18	+0.56%	1,184,500	17,128,814	0.97
2026-08-31	14.26	14.36	14.44	14.04	+1.13%	831,200	11,858,802	0.68
2026-08-28	14.16	14.20	14.31	14.02	+0.07%	775,400	10,979,190	0.63
2026-08-27	14.36	14.19	14.47	14.07	-0.70%	967,400	13,791,090	0.79
2026-08-26	14.25	14.29	14.43	14.03	+0.63%	1,183,100	16,877,472	0.97

需要全历史数据与程序化访问？查看金科环境日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688466 获取全部历史日线。