三未信安
sh688489 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）
26.69
涨跌幅
-2.13%
成交量
2,191,000 股
成交额
59,079,128 元
换手率
1.30%
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 | 27.28 | 26.69 | 27.42 | 26.51 | -2.13% | 2,191,000 | 59,079,128 | 1.30 |
| 2026-10-13 | 27.11 | 27.27 | 27.58 | 26.11 | -2.47% | 2,873,700 | 76,991,456 | 1.71 |
| 2026-10-12 | 27.56 | 27.96 | 28.33 | 26.20 | +1.45% | 3,608,500 | 98,834,992 | 2.14 |
| 2026-10-09 | 26.30 | 27.56 | 27.90 | 25.00 | +4.43% | 3,499,200 | 92,440,800 | 2.08 |
| 2026-10-08 | 27.00 | 26.39 | 27.50 | 26.03 | -3.69% | 2,008,100 | 53,611,136 | 1.19 |
| 2026-09-30 | 28.22 | 27.40 | 28.34 | 26.96 | -1.37% | 2,446,000 | 67,228,552 | 1.45 |
| 2026-09-29 | 26.94 | 27.78 | 28.13 | 26.70 | +1.87% | 2,631,500 | 72,387,832 | 1.56 |
| 2026-09-28 | 27.17 | 27.27 | 27.87 | 26.50 | +0.55% | 3,243,200 | 88,166,664 | 1.93 |
| 2026-09-24 | 28.93 | 27.12 | 28.94 | 27.06 | -6.22% | 3,482,400 | 96,711,264 | 2.07 |
| 2026-09-23 | 26.15 | 28.92 | 30.07 | 25.67 | +11.10% | 6,734,300 | 188,911,216 | 4.00 |
| 2026-09-22 | 25.75 | 26.03 | 26.50 | 25.75 | +1.60% | 2,006,100 | 52,401,936 | 1.19 |
| 2026-09-21 | 24.37 | 25.62 | 25.96 | 24.34 | +5.56% | 2,811,300 | 71,349,376 | 1.67 |
| 2026-09-18 | 23.70 | 24.27 | 24.77 | 23.70 | +1.97% | 1,489,300 | 36,392,592 | 0.89 |
| 2026-09-17 | 23.53 | 23.80 | 24.18 | 23.44 | +0.89% | 1,042,300 | 24,840,614 | 0.62 |
| 2026-09-16 | 23.20 | 23.59 | 23.85 | 23.17 | -0.30% | 1,324,000 | 31,148,988 | 0.79 |
| 2026-09-15 | 24.00 | 23.66 | 24.30 | 23.36 | +0.55% | 1,778,000 | 42,362,560 | 1.06 |
| 2026-09-14 | 22.99 | 23.53 | 24.05 | 22.91 | +3.43% | 1,696,700 | 40,137,424 | 1.01 |
| 2026-09-11 | 22.80 | 22.75 | 23.08 | 22.09 | -1.22% | 1,059,000 | 23,848,352 | 0.63 |
| 2026-09-10 | 23.11 | 23.03 | 23.24 | 22.85 | -0.78% | 777,200 | 17,914,844 | 0.46 |
| 2026-09-09 | 23.88 | 23.21 | 24.00 | 23.12 | -2.85% | 1,058,000 | 24,736,812 | 0.63 |
| 2026-09-08 | 24.00 | 23.89 | 24.16 | 23.86 | -0.46% | 757,100 | 18,169,204 | 0.45 |
| 2026-09-07 | 24.45 | 24.00 | 24.59 | 23.91 | -2.16% | 1,506,500 | 36,314,872 | 0.90 |
| 2026-09-04 | 24.19 | 24.53 | 25.47 | 24.19 | +2.38% | 2,182,400 | 54,558,208 | 1.30 |
| 2026-09-03 | 24.20 | 23.96 | 24.43 | 23.75 | -0.79% | 992,500 | 23,853,378 | 0.59 |
| 2026-09-02 | 24.60 | 24.15 | 24.80 | 24.15 | -2.35% | 1,180,800 | 28,688,278 | 0.70 |
| 2026-09-01 | 24.89 | 24.73 | 25.21 | 24.39 | -0.64% | 1,702,300 | 42,078,752 | 1.01 |
| 2026-08-31 | 24.50 | 24.89 | 25.88 | 24.34 | -0.60% | 2,060,600 | 51,239,640 | 1.22 |
| 2026-08-28 | 25.38 | 25.04 | 26.07 | 25.00 | +1.87% | 2,632,900 | 67,278,816 | 1.56 |
| 2026-08-27 | 24.20 | 24.58 | 24.88 | 23.30 | +3.98% | 1,827,800 | 44,463,616 | 1.09 |
| 2026-08-26 | 23.60 | 23.64 | 23.99 | 23.33 | -0.04% | 886,600 | 20,986,000 | 0.53 |
需要全历史数据与程序化访问？
查看 三未信安 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=sh688489 获取全部历史日线。