慧辰股份
sh688500 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）
29.81
涨跌幅
-2.04%
成交量
1,421,400 股
成交额
42,670,996 元
换手率
1.90%
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 | 30.43 | 29.81 | 30.48 | 29.71 | -2.04% | 1,421,400 | 42,670,996 | 1.90 |
| 2026-10-13 | 29.70 | 30.43 | 30.77 | 28.65 | +1.70% | 1,728,200 | 51,312,520 | 2.31 |
| 2026-10-12 | 29.85 | 29.92 | 30.39 | 29.29 | -0.23% | 1,782,100 | 53,316,688 | 2.38 |
| 2026-10-09 | 30.00 | 29.99 | 30.20 | 28.10 | +0.40% | 2,555,000 | 74,456,512 | 3.41 |
| 2026-10-08 | 30.17 | 29.87 | 32.90 | 29.71 | -1.32% | 2,452,000 | 76,091,184 | 3.27 |
| 2026-09-30 | 31.02 | 30.27 | 31.05 | 29.84 | -1.88% | 1,320,900 | 40,203,320 | 1.76 |
| 2026-09-29 | 30.20 | 30.85 | 31.26 | 29.99 | +2.15% | 1,316,200 | 40,452,576 | 1.76 |
| 2026-09-28 | 31.28 | 30.20 | 31.28 | 29.55 | -1.63% | 1,626,700 | 48,944,512 | 2.17 |
| 2026-09-24 | 31.30 | 30.70 | 31.53 | 30.60 | -1.54% | 1,712,900 | 53,135,392 | 2.28 |
| 2026-09-23 | 33.38 | 31.18 | 33.43 | 31.12 | -4.06% | 3,332,800 | 106,326,056 | 4.45 |
| 2026-09-22 | 31.97 | 32.50 | 32.72 | 31.30 | +2.98% | 2,767,700 | 88,640,096 | 3.69 |
| 2026-09-21 | 32.15 | 31.56 | 32.85 | 31.48 | -1.53% | 2,185,300 | 69,810,464 | 2.92 |
| 2026-09-18 | 31.64 | 32.05 | 32.62 | 31.47 | +2.53% | 2,237,900 | 71,579,928 | 2.99 |
| 2026-09-17 | 31.50 | 31.26 | 31.67 | 30.82 | -0.57% | 1,236,100 | 38,678,072 | 1.65 |
| 2026-09-16 | 31.35 | 31.44 | 31.75 | 30.50 | +1.19% | 1,148,800 | 35,814,996 | 1.53 |
| 2026-09-15 | 31.11 | 31.07 | 31.89 | 30.95 | -0.13% | 1,430,900 | 44,844,304 | 1.91 |
| 2026-09-14 | 31.84 | 31.11 | 31.88 | 30.38 | -2.90% | 1,919,800 | 59,653,276 | 2.56 |
| 2026-09-11 | 32.28 | 32.04 | 32.28 | 30.90 | -1.75% | 1,206,300 | 37,911,628 | 1.61 |
| 2026-09-10 | 32.50 | 32.61 | 33.76 | 32.00 | -0.21% | 1,880,800 | 62,060,940 | 2.51 |
| 2026-09-09 | 33.83 | 32.68 | 33.83 | 32.54 | -3.14% | 1,287,000 | 42,496,648 | 1.72 |
| 2026-09-08 | 33.68 | 33.74 | 34.67 | 33.40 | +0.09% | 1,850,600 | 62,992,684 | 2.47 |
| 2026-09-07 | 34.75 | 33.71 | 35.07 | 33.60 | -3.96% | 1,847,000 | 63,008,760 | 2.46 |
| 2026-09-04 | 35.28 | 35.10 | 36.65 | 34.80 | -0.17% | 2,021,100 | 72,267,312 | 2.70 |
| 2026-09-03 | 35.44 | 35.16 | 36.20 | 34.70 | -0.17% | 1,785,000 | 62,994,808 | 2.38 |
| 2026-09-02 | 36.31 | 35.22 | 37.15 | 35.00 | -4.63% | 2,941,800 | 104,615,824 | 3.92 |
| 2026-09-01 | 38.42 | 36.93 | 39.30 | 36.26 | -4.82% | 3,293,800 | 123,782,312 | 4.39 |
| 2026-08-31 | 34.27 | 38.80 | 39.33 | 34.16 | +12.14% | 4,126,600 | 155,463,664 | 5.50 |
| 2026-08-28 | 34.82 | 34.60 | 36.09 | 34.60 | +0.00% | 1,977,000 | 70,020,768 | 2.64 |
| 2026-08-27 | 35.56 | 34.60 | 36.08 | 33.71 | -4.13% | 1,713,100 | 59,396,432 | 2.29 |
| 2026-08-26 | 37.00 | 36.09 | 37.00 | 35.55 | -1.34% | 1,124,000 | 40,671,568 | 1.50 |
需要全历史数据与程序化访问？
查看 慧辰股份 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=sh688500 获取全部历史日线。