萤石网络

sh688475 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）

27.84

涨跌幅

+2.39%

成交量

4,130,300 股

成交额

114,429,264 元

换手率

0.52%

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	27.33	27.84	28.06	27.10	+2.39%	4,130,300	114,429,264	0.52
2026-10-13	27.10	27.19	27.58	26.51	-0.22%	4,244,500	114,744,184	0.54
2026-10-12	27.45	27.25	27.60	27.13	-1.38%	3,617,300	98,806,720	0.46
2026-10-09	26.57	27.63	27.84	26.41	+3.56%	4,158,700	112,715,416	0.53
2026-10-08	27.25	26.68	27.25	26.52	-1.55%	3,590,200	96,574,600	0.46
2026-09-30	27.00	27.10	27.25	26.96	+0.41%	2,383,800	64,672,384	0.30
2026-09-29	27.06	26.99	27.45	26.78	-0.81%	3,803,400	102,895,344	0.48
2026-09-28	28.29	27.21	28.33	27.15	-2.79%	4,488,500	123,901,744	0.57
2026-09-24	28.09	27.99	28.34	27.95	-0.67%	2,628,700	74,020,848	0.33
2026-09-23	27.82	28.18	28.28	27.66	+1.26%	3,172,000	88,679,792	0.40
2026-09-22	28.21	27.83	28.43	27.74	-0.68%	4,005,300	112,503,872	0.51
2026-09-21	28.07	28.02	28.36	27.93	+0.04%	3,189,400	89,860,624	0.41
2026-09-18	27.99	28.01	28.16	27.88	+0.83%	2,173,000	60,937,996	0.28
2026-09-17	27.92	27.78	28.18	27.69	-0.54%	2,476,100	69,004,528	0.31
2026-09-16	27.74	27.93	28.08	27.45	+0.58%	2,298,500	63,791,368	0.29
2026-09-15	27.71	27.77	28.21	27.52	-0.18%	2,124,900	59,219,348	0.27
2026-09-14	27.62	27.82	28.03	27.54	+0.14%	2,547,000	70,788,424	0.32
2026-09-11	27.70	27.78	27.90	27.31	-0.22%	3,090,800	85,202,864	0.39
2026-09-10	28.02	27.84	28.35	27.84	-1.31%	2,990,400	83,859,448	0.38
2026-09-09	28.26	28.21	28.46	28.08	-0.39%	2,266,900	64,037,456	0.29
2026-09-08	28.61	28.32	28.96	28.17	-1.32%	3,879,800	110,646,448	0.49
2026-09-07	29.23	28.70	29.48	28.40	-2.05%	5,270,400	151,577,584	0.67
2026-09-04	29.02	29.30	30.20	28.97	+1.67%	5,226,000	154,633,424	0.66
2026-09-03	29.07	28.82	29.28	28.54	-0.76%	3,254,100	93,861,840	0.41
2026-09-02	29.88	29.04	30.39	28.98	-3.71%	4,260,400	124,744,872	0.54
2026-09-01	29.44	30.16	30.68	29.05	+2.97%	6,680,200	201,966,592	0.85
2026-08-31	28.56	29.29	29.33	28.40	+1.88%	3,315,700	95,669,088	0.42
2026-08-28	28.80	28.75	29.42	28.70	-0.31%	3,191,100	92,588,384	0.41
2026-08-27	28.80	28.84	29.00	28.71	-0.07%	3,036,100	87,562,384	0.39
2026-08-26	28.94	28.86	29.34	28.83	-0.82%	2,236,100	64,983,916	0.28

需要全历史数据与程序化访问？查看萤石网络日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688475 获取全部历史日线。