九州一轨
sh688485 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）
94.28
涨跌幅
-1.79%
成交量
4,281,200 股
成交额
413,661,856 元
换手率
2.85%
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 | 97.92 | 94.28 | 99.70 | 94.02 | -1.79% | 4,281,200 | 413,661,856 | 2.85 |
| 2026-10-13 | 94.40 | 96.00 | 97.19 | 86.68 | -0.90% | 7,606,900 | 697,773,824 | 5.06 |
| 2026-10-12 | 102.00 | 96.87 | 102.85 | 96.55 | -3.13% | 3,695,200 | 366,468,224 | 2.46 |
| 2026-10-09 | 105.57 | 100.00 | 105.57 | 94.04 | -3.85% | 6,489,300 | 646,084,288 | 4.32 |
| 2026-10-08 | 103.66 | 104.00 | 108.70 | 103.27 | +2.52% | 6,773,900 | 715,662,656 | 4.51 |
| 2026-09-30 | 106.25 | 101.44 | 107.00 | 101.00 | -3.46% | 6,356,900 | 658,177,152 | 4.23 |
| 2026-09-29 | 106.00 | 105.08 | 107.25 | 104.00 | -0.30% | 5,030,500 | 529,858,464 | 3.35 |
| 2026-09-28 | 121.00 | 105.40 | 121.00 | 104.53 | -12.12% | 9,836,500 | 1,084,256,256 | 6.54 |
| 2026-09-24 | 127.99 | 119.94 | 127.99 | 119.22 | -6.31% | 7,820,500 | 962,199,488 | 5.20 |
| 2026-09-23 | 120.00 | 128.02 | 129.80 | 117.99 | +6.24% | 8,487,000 | 1,064,962,560 | 5.65 |
| 2026-09-22 | 114.98 | 120.50 | 121.56 | 112.20 | +5.16% | 8,657,800 | 1,020,275,904 | 5.76 |
| 2026-09-21 | 112.99 | 114.59 | 116.00 | 108.01 | +1.41% | 6,758,200 | 761,161,024 | 4.50 |
| 2026-09-18 | 110.76 | 113.00 | 113.00 | 105.89 | +4.15% | 8,742,100 | 957,899,264 | 5.82 |
| 2026-09-17 | 104.83 | 108.50 | 112.98 | 104.83 | +2.90% | 8,374,400 | 914,717,504 | 5.57 |
| 2026-09-16 | 105.00 | 105.44 | 111.68 | 104.00 | +1.19% | 8,784,800 | 946,412,096 | 5.85 |
| 2026-09-15 | 98.19 | 104.20 | 104.50 | 95.29 | +5.91% | 6,620,500 | 666,352,640 | 4.41 |
| 2026-09-14 | 94.00 | 98.39 | 100.95 | 90.51 | +3.59% | 6,415,100 | 628,017,472 | 4.27 |
| 2026-09-11 | 96.20 | 94.98 | 99.99 | 93.02 | -2.82% | 7,420,800 | 708,475,072 | 4.94 |
| 2026-09-10 | 97.10 | 97.74 | 100.20 | 94.00 | +0.44% | 5,003,700 | 487,696,640 | 3.33 |
| 2026-09-09 | 97.00 | 97.31 | 104.98 | 96.08 | +0.32% | 7,228,200 | 726,110,208 | 4.81 |
| 2026-09-08 | 103.00 | 97.00 | 104.00 | 94.01 | -4.39% | 8,057,000 | 778,143,616 | 5.36 |
| 2026-09-07 | 96.00 | 101.45 | 102.63 | 93.29 | +6.26% | 8,377,400 | 831,764,864 | 5.57 |
| 2026-09-04 | 100.00 | 95.47 | 102.00 | 94.02 | -4.37% | 8,469,900 | 824,419,584 | 5.64 |
| 2026-09-03 | 89.69 | 99.83 | 100.95 | 89.00 | +12.67% | 10,729,300 | 1,053,387,904 | 7.14 |
| 2026-09-02 | 91.88 | 88.60 | 92.61 | 85.00 | -1.65% | 5,932,200 | 525,729,952 | 3.95 |
| 2026-09-01 | 88.53 | 90.09 | 91.20 | 86.70 | +1.34% | 6,445,000 | 576,169,088 | 4.29 |
| 2026-08-31 | 83.00 | 88.90 | 96.60 | 81.17 | +7.11% | 8,701,600 | 779,653,760 | 5.79 |
| 2026-08-28 | 88.87 | 83.00 | 89.65 | 82.91 | -7.53% | 7,600,400 | 650,555,584 | 5.06 |
| 2026-08-27 | 87.60 | 89.76 | 89.78 | 85.10 | +2.99% | 5,486,700 | 482,629,888 | 3.65 |
| 2026-08-26 | 86.38 | 87.15 | 88.25 | 82.23 | +1.75% | 6,384,600 | 545,528,320 | 4.25 |
需要全历史数据与程序化访问？
查看 九州一轨 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=sh688485 获取全部历史日线。