赛恩斯

sh688480 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）

59.45

涨跌幅

-1.64%

成交量

764,400 股

成交额

45,954,456 元

换手率

0.79%

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	61.65	59.45	61.65	59.08	-1.64%	764,400	45,954,456	0.79
2026-10-13	59.79	60.44	62.23	58.60	-1.58%	1,201,200	72,297,048	1.24
2026-10-12	63.78	61.41	63.78	61.11	-2.21%	707,100	43,818,028	0.73
2026-10-09	63.20	62.80	63.20	59.41	-0.08%	1,074,400	65,795,780	1.11
2026-10-08	65.36	62.85	65.50	62.16	-4.05%	772,900	49,114,928	0.80
2026-09-30	65.45	65.50	66.48	64.89	+0.08%	496,600	32,571,976	0.51
2026-09-29	65.67	65.45	66.01	63.98	+1.00%	520,500	34,018,848	0.54
2026-09-28	70.00	64.80	70.00	64.52	-7.43%	1,442,600	95,522,704	1.49
2026-09-24	70.60	70.00	70.80	69.36	-0.85%	706,300	49,442,336	0.73
2026-09-23	71.50	70.60	71.77	70.20	-0.84%	602,900	42,627,440	0.62
2026-09-22	71.36	71.20	71.50	69.50	+1.93%	1,197,400	84,334,128	1.23
2026-09-21	69.31	69.85	71.30	68.85	+0.36%	1,017,500	71,136,376	1.05
2026-09-18	67.88	69.60	69.72	67.70	+3.96%	1,187,200	81,875,688	1.22
2026-09-17	69.21	66.95	69.33	66.38	-3.40%	2,210,700	148,775,088	2.28
2026-09-16	66.28	69.31	70.05	66.20	+3.77%	2,712,200	184,502,624	2.79
2026-09-15	66.72	66.79	67.88	65.74	-1.05%	1,507,000	100,565,088	1.55
2026-09-14	67.41	67.50	68.29	65.02	+2.12%	1,087,400	72,726,688	1.12
2026-09-11	67.89	66.10	68.73	64.40	-4.58%	1,176,300	77,335,968	1.21
2026-09-10	70.05	69.27	71.39	68.81	-2.96%	518,200	36,043,968	0.53
2026-09-09	71.15	71.38	71.72	70.29	+0.52%	496,200	35,269,196	0.51
2026-09-08	70.62	71.01	71.77	69.90	+0.58%	677,500	48,037,560	0.70
2026-09-07	70.20	70.60	71.29	70.12	+0.70%	539,800	38,180,288	0.56
2026-09-04	73.40	70.11	74.49	69.90	-3.43%	911,400	65,369,904	0.94
2026-09-03	73.83	72.60	73.95	71.80	+0.81%	948,500	68,873,952	0.98
2026-09-02	72.80	72.02	72.88	70.01	-1.42%	1,126,300	80,729,896	1.16
2026-09-01	74.14	73.06	74.95	72.21	-2.34%	780,100	56,886,576	0.80
2026-08-31	73.90	74.81	75.10	72.23	+1.23%	939,400	69,159,784	0.97
2026-08-28	75.95	73.90	76.28	73.89	-1.73%	675,900	50,532,972	0.70
2026-08-27	74.40	75.20	76.20	73.50	+1.40%	671,500	50,385,944	0.69
2026-08-26	74.99	74.16	75.75	73.29	-1.12%	619,500	46,119,748	0.64

需要全历史数据与程序化访问？查看赛恩斯日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688480 获取全部历史日线。