源杰科技
sh688498 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）
1118.89
涨跌幅
-3.79%
成交量
3,366,500 股
成交额
3,861,452,544 元
换手率
2.74%
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 | 1178.00 | 1118.89 | 1192.50 | 1105.00 | -3.79% | 3,366,500 | 3,861,452,544 | 2.74 |
| 2026-10-13 | 1053.15 | 1163.00 | 1195.00 | 1053.15 | +3.64% | 6,483,500 | 7,450,508,800 | 5.28 |
| 2026-10-12 | 1203.17 | 1122.11 | 1205.00 | 1122.11 | -6.96% | 4,900,600 | 5,647,099,392 | 3.99 |
| 2026-10-09 | 1225.89 | 1206.01 | 1248.00 | 1156.00 | -6.54% | 7,213,700 | 8,676,878,336 | 5.87 |
| 2026-10-08 | 1361.00 | 1290.40 | 1412.92 | 1290.40 | -20.00% | 5,510,800 | 7,298,435,072 | 4.48 |
| 2026-09-30 | 1644.20 | 1613.00 | 1648.18 | 1612.88 | -1.56% | 1,911,100 | 3,108,372,224 | 1.56 |
| 2026-09-29 | 1593.67 | 1638.50 | 1645.99 | 1578.00 | +2.96% | 3,098,800 | 5,005,963,776 | 2.52 |
| 2026-09-28 | 1632.00 | 1591.43 | 1656.97 | 1561.00 | -6.39% | 3,873,300 | 6,189,649,408 | 3.15 |
| 2026-09-24 | 1735.00 | 1700.03 | 1759.98 | 1695.00 | -2.01% | 2,140,800 | 3,679,540,480 | 1.74 |
| 2026-09-23 | 1764.82 | 1734.98 | 1810.00 | 1720.00 | -1.03% | 3,467,300 | 6,095,041,024 | 2.82 |
| 2026-09-22 | 1850.00 | 1753.10 | 1859.00 | 1752.80 | -4.65% | 3,286,800 | 5,909,858,816 | 2.67 |
| 2026-09-21 | 1850.00 | 1838.56 | 1880.00 | 1789.00 | +0.19% | 2,905,600 | 5,328,730,112 | 2.36 |
| 2026-09-18 | 1816.00 | 1835.00 | 1888.00 | 1795.00 | +2.82% | 3,481,100 | 6,399,055,872 | 2.83 |
| 2026-09-17 | 1755.00 | 1784.66 | 1848.88 | 1740.00 | +1.93% | 3,373,800 | 6,030,829,056 | 2.75 |
| 2026-09-16 | 1690.00 | 1750.94 | 1786.68 | 1680.00 | +3.90% | 2,856,100 | 4,968,444,416 | 2.32 |
| 2026-09-15 | 1686.00 | 1685.15 | 1735.00 | 1677.57 | -0.44% | 2,070,900 | 3,522,097,664 | 1.69 |
| 2026-09-14 | 1670.00 | 1692.66 | 1745.00 | 1670.00 | -0.49% | 2,530,900 | 4,326,201,856 | 2.06 |
| 2026-09-11 | 1684.21 | 1701.00 | 1734.34 | 1665.50 | -1.05% | 3,365,100 | 5,724,728,832 | 2.74 |
| 2026-09-10 | 1702.50 | 1719.00 | 1744.48 | 1685.55 | +0.06% | 2,274,600 | 3,911,817,728 | 1.85 |
| 2026-09-09 | 1759.00 | 1718.00 | 1775.27 | 1705.00 | +0.17% | 2,576,900 | 4,491,656,704 | 2.10 |
| 2026-09-08 | 1701.93 | 1715.00 | 1775.00 | 1671.10 | +0.76% | 3,956,400 | 6,816,160,768 | 3.22 |
| 2026-09-07 | 1499.00 | 1702.00 | 1706.00 | 1488.00 | +16.10% | 5,639,900 | 9,004,888,064 | 4.59 |
| 2026-09-04 | 1520.00 | 1466.00 | 1527.01 | 1441.25 | -2.79% | 2,649,900 | 3,925,989,888 | 2.16 |
| 2026-09-03 | 1500.00 | 1508.00 | 1525.00 | 1474.00 | +1.82% | 2,567,900 | 3,847,566,848 | 2.09 |
| 2026-09-02 | 1456.09 | 1481.00 | 1501.02 | 1440.03 | -0.07% | 2,652,700 | 3,902,760,960 | 2.16 |
| 2026-09-01 | 1533.00 | 1482.00 | 1533.00 | 1448.00 | -3.33% | 3,172,900 | 4,697,095,680 | 2.58 |
| 2026-08-31 | 1490.00 | 1533.00 | 1533.90 | 1485.00 | -0.35% | 2,785,100 | 4,201,921,792 | 2.27 |
| 2026-08-28 | 1611.00 | 1538.35 | 1635.99 | 1535.00 | -5.68% | 3,637,700 | 5,742,181,888 | 2.96 |
| 2026-08-27 | 1569.90 | 1630.99 | 1635.85 | 1553.00 | +5.91% | 3,664,100 | 5,872,101,888 | 2.98 |
| 2026-08-26 | 1565.01 | 1540.01 | 1579.78 | 1486.01 | -0.84% | 2,618,000 | 4,045,803,776 | 2.13 |
需要全历史数据与程序化访问？
查看 源杰科技 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=sh688498 获取全部历史日线。