利元亨

sh688499 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）

39.97

涨跌幅

-2.63%

成交量

10,625,300 股

成交额

434,640,544 元

换手率

6.30%

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	41.00	39.97	42.50	39.61	-2.63%	10,625,300	434,640,544	6.30
2026-10-13	41.68	41.05	43.26	39.48	-6.49%	14,723,400	603,802,560	8.73
2026-10-12	42.08	43.90	46.28	42.08	+3.71%	15,367,600	679,708,736	9.11
2026-10-09	44.09	42.33	47.33	42.29	-5.91%	19,186,900	858,071,104	11.37
2026-10-08	41.05	44.99	47.76	40.61	+6.64%	16,860,600	748,988,288	9.99
2026-09-30	41.02	42.19	43.20	39.69	+1.56%	15,356,700	636,966,080	9.10
2026-09-29	38.48	41.54	43.00	38.46	+12.27%	15,554,600	633,375,168	9.22
2026-09-28	38.00	37.00	38.66	36.28	-1.99%	6,341,200	236,329,680	3.76
2026-09-24	38.11	37.75	39.22	37.73	-1.77%	6,258,900	239,705,664	3.71
2026-09-23	36.49	38.43	38.88	36.09	+6.60%	8,920,400	338,476,352	5.29
2026-09-22	36.90	36.05	37.00	36.00	-1.34%	4,000,700	145,443,104	2.37
2026-09-21	35.70	36.54	37.42	35.70	+2.07%	5,943,200	217,721,856	3.52
2026-09-18	36.15	35.80	36.23	35.59	+0.65%	5,685,100	203,797,376	3.37
2026-09-17	35.39	35.57	36.29	34.66	+0.68%	8,233,500	291,385,152	4.88
2026-09-16	34.77	35.33	35.95	33.12	+5.84%	10,537,400	365,083,648	6.25
2026-09-15	31.50	33.38	34.37	31.50	+6.10%	7,224,300	239,934,416	4.28
2026-09-14	30.85	31.46	31.72	30.41	+1.78%	2,696,400	84,412,512	1.60
2026-09-11	32.10	30.91	32.10	30.37	-2.89%	2,904,000	89,582,232	1.72
2026-09-10	32.20	31.83	32.20	31.63	-2.00%	1,986,400	63,354,312	1.18
2026-09-09	32.09	32.48	33.33	32.09	+0.68%	2,956,300	96,704,768	1.75
2026-09-08	32.72	32.26	33.02	32.18	-1.16%	2,660,300	86,619,904	1.58
2026-09-07	32.68	32.64	33.15	32.48	-0.09%	3,315,600	108,657,144	1.97
2026-09-04	33.67	32.67	34.20	32.46	-1.98%	3,460,600	115,742,032	2.05
2026-09-03	33.15	33.33	33.81	33.06	-0.03%	2,385,000	79,688,208	1.41
2026-09-02	33.75	33.34	33.75	32.96	-2.03%	2,306,200	76,769,632	1.37
2026-09-01	34.85	34.03	35.10	33.62	-2.35%	3,332,800	113,639,520	1.98
2026-08-31	34.66	34.85	35.30	34.10	-0.31%	3,019,700	104,611,768	1.79
2026-08-28	35.01	34.96	36.15	34.93	-1.08%	3,386,700	120,365,080	2.01
2026-08-27	35.10	35.34	35.36	34.26	-0.23%	3,906,600	136,204,768	2.32
2026-08-26	34.92	35.42	36.28	34.92	+0.97%	3,978,200	141,700,544	2.36

需要全历史数据与程序化访问？查看利元亨日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688499 获取全部历史日线。